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
Actinium Pharmaceuticals Inc
(NY:
ATNM
)
9.800
-0.050 (-0.51%)
Official Closing Price
Updated: 8:00 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 (%)
Feb 29, 2024
8.490
8.780
8.210
8.530
255,970
+0.22(+2.65%)
Feb 28, 2024
8.120
8.350
8.050
8.310
158,499
+0.04(+0.48%)
Feb 27, 2024
8.500
8.660
7.820
8.270
462,460
-0.04(-0.48%)
Feb 26, 2024
7.000
8.399
6.960
8.310
690,279
+1.45(+21.14%)
Feb 23, 2024
7.040
7.170
6.520
6.860
215,520
+0.12(+1.78%)
Feb 22, 2024
6.640
6.980
6.520
6.740
140,556
+0.08(+1.20%)
Feb 21, 2024
6.950
7.059
6.520
6.660
220,750
-0.28(-4.03%)
Feb 20, 2024
6.340
6.970
6.273
6.940
305,063
+0.57(+8.95%)
Feb 16, 2024
5.930
6.670
5.900
6.370
339,229
+0.49(+8.33%)
Feb 15, 2024
5.680
5.920
5.605
5.880
168,276
+0.23(+4.07%)
Feb 14, 2024
5.470
5.690
5.300
5.650
139,041
+0.30(+5.61%)
Feb 13, 2024
5.500
5.630
5.320
5.350
205,144
-0.32(-5.64%)
Feb 12, 2024
5.430
5.810
5.430
5.670
196,773
+0.21(+3.85%)
Feb 09, 2024
5.230
5.500
5.230
5.460
184,224
+0.31(+6.02%)
Feb 08, 2024
5.120
5.231
5.093
5.150
76,370
+0.05(+0.98%)
Feb 07, 2024
5.240
5.249
5.100
5.100
98,823
-0.19(-3.59%)
Feb 06, 2024
5.150
5.315
5.150
5.290
92,293
+0.12(+2.32%)
Feb 05, 2024
5.270
5.320
5.080
5.170
120,361
-0.13(-2.45%)
Feb 02, 2024
5.490
5.500
5.290
5.300
93,272
-0.26(-4.68%)
Feb 01, 2024
5.390
5.650
5.332
5.560
144,113
+0.18(+3.35%)
Jan 31, 2024
5.540
5.730
5.370
5.380
166,552
-0.17(-3.06%)
Jan 30, 2024
5.910
6.090
5.550
5.550
225,527
-0.38(-6.41%)
Jan 29, 2024
5.560
5.950
5.480
5.930
246,323
+0.33(+5.89%)
Jan 26, 2024
5.230
5.690
5.230
5.600
296,167
+0.36(+6.87%)
Jan 25, 2024
5.110
5.280
5.000
5.240
142,768
+0.15(+2.95%)
Jan 24, 2024
5.170
5.180
5.040
5.090
152,710
-0.05(-0.97%)
Jan 23, 2024
5.300
5.330
5.070
5.140
109,154
-0.17(-3.20%)
Jan 22, 2024
5.000
5.320
4.970
5.310
186,577
+0.29(+5.78%)
Jan 19, 2024
5.020
5.050
4.860
5.020
119,788
+0.02(+0.40%)
Jan 18, 2024
5.170
5.170
4.800
5.000
275,396
-0.21(-4.03%)
Jan 17, 2024
5.240
5.305
5.090
5.210
140,608
-0.13(-2.43%)
Jan 16, 2024
5.140
5.390
5.070
5.340
154,459
+0.20(+3.89%)
Jan 12, 2024
5.200
5.360
5.103
5.140
165,359
-0.03(-0.58%)
Jan 11, 2024
5.370
5.380
5.110
5.170
151,876
-0.17(-3.18%)
Jan 10, 2024
5.190
5.400
5.190
5.340
142,800
+0.17(+3.29%)
Jan 09, 2024
5.390
5.450
5.150
5.170
234,978
-0.28(-5.14%)
Jan 08, 2024
5.050
5.500
5.010
5.450
204,547
+0.40(+7.92%)
Jan 05, 2024
5.150
5.150
4.975
5.050
166,113
-0.17(-3.26%)
Jan 04, 2024
5.300
5.450
5.030
5.220
202,448
-0.10(-1.88%)
Jan 03, 2024
5.250
5.390
5.150
5.320
184,868
+0.00(+0.00%)
Jan 02, 2024
5.170
5.450
5.070
5.320
302,653
+0.24(+4.72%)
Dec 29, 2023
4.900
5.360
4.830
5.080
286,065
+0.08(+1.60%)
Dec 28, 2023
5.240
5.300
4.960
5.000
411,032
-0.28(-5.30%)
Dec 27, 2023
5.760
5.805
5.250
5.280
409,868
-0.47(-8.17%)
Dec 26, 2023
5.600
6.200
5.500
5.750
547,368
+0.44(+8.29%)
Dec 22, 2023
4.850
5.350
4.850
5.310
272,608
+0.52(+10.86%)
Dec 21, 2023
4.700
4.910
4.660
4.790
163,267
+0.14(+3.01%)
Dec 20, 2023
4.810
4.940
4.590
4.650
144,764
-0.19(-3.93%)
Dec 19, 2023
4.820
4.930
4.710
4.840
161,280
+0.06(+1.26%)
Dec 18, 2023
4.900
4.990
4.695
4.780
206,368
-0.07(-1.44%)
Dec 15, 2023
5.110
5.390
4.840
4.850
716,794
-0.24(-4.72%)
Dec 14, 2023
5.150
5.380
4.991
5.090
219,872
-0.08(-1.55%)
Dec 13, 2023
4.630
5.190
4.520
5.170
171,632
+0.55(+11.90%)
Dec 12, 2023
4.910
4.910
4.510
4.620
236,368
-0.30(-6.10%)
Dec 11, 2023
5.680
5.700
4.870
4.920
272,456
-0.40(-7.52%)
Dec 08, 2023
5.350
5.440
5.190
5.320
103,899
+0.02(+0.38%)
Dec 07, 2023
5.210
5.330
5.173
5.300
92,821
+0.04(+0.76%)
Dec 06, 2023
5.140
5.380
5.030
5.260
167,307
+0.08(+1.54%)
Dec 05, 2023
5.580
5.580
5.120
5.180
220,800
-0.38(-6.83%)
Dec 04, 2023
5.040
5.560
5.040
5.560
244,907
+0.52(+10.32%)
Dec 01, 2023
4.530
5.050
4.500
5.040
243,800
+0.46(+10.04%)
Nov 30, 2023
4.230
4.650
4.140
4.580
242,890
+0.40(+9.57%)
Nov 29, 2023
4.020
4.250
4.020
4.180
136,965
+0.16(+3.98%)
Nov 28, 2023
4.290
4.290
4.000
4.020
226,510
-0.25(-5.85%)
Nov 27, 2023
4.420
4.480
4.250
4.270
254,544
-0.19(-4.26%)
Nov 24, 2023
4.450
4.590
4.350
4.460
75,375
+0.04(+0.90%)
Nov 22, 2023
4.390
4.460
4.330
4.420
79,325
+0.11(+2.55%)
Nov 21, 2023
4.500
4.580
4.280
4.310
206,200
-0.27(-5.90%)
Nov 20, 2023
4.500
4.710
4.491
4.580
160,819
+0.09(+2.00%)
Nov 17, 2023
4.560
4.640
4.460
4.490
163,401
-0.05(-1.10%)
Nov 16, 2023
4.600
4.680
4.490
4.540
133,680
-0.06(-1.30%)
Nov 15, 2023
4.700
4.980
4.590
4.600
152,138
-0.16(-3.36%)
Nov 14, 2023
4.540
4.790
4.500
4.760
200,877
+0.25(+5.54%)
Nov 13, 2023
4.500
4.530
4.300
4.510
122,572
+0.10(+2.27%)
Nov 10, 2023
4.670
4.670
4.310
4.410
301,394
-0.26(-5.57%)
Nov 09, 2023
4.820
4.820
4.530
4.670
154,229
-0.17(-3.51%)
Nov 08, 2023
4.870
4.950
4.620
4.840
140,107
-0.06(-1.22%)
Nov 07, 2023
4.600
4.930
4.400
4.900
342,971
+0.35(+7.69%)
Nov 06, 2023
4.790
5.000
4.500
4.550
253,195
-0.21(-4.41%)
Nov 03, 2023
4.700
4.920
4.520
4.760
338,378
+0.18(+3.93%)
Nov 02, 2023
5.490
5.700
4.460
4.580
763,815
-0.84(-15.50%)
Nov 01, 2023
5.610
5.610
5.341
5.420
128,843
-0.16(-2.87%)
Oct 31, 2023
5.570
5.790
5.484
5.580
122,837
+0.01(+0.18%)
Oct 30, 2023
5.450
5.570
5.330
5.570
71,761
+0.17(+3.15%)
Oct 27, 2023
5.530
5.600
5.320
5.400
154,279
-0.14(-2.53%)
Oct 26, 2023
5.530
5.590
5.415
5.540
105,463
+0.06(+1.09%)
Oct 25, 2023
5.400
5.657
5.340
5.480
127,665
+0.08(+1.48%)
Oct 24, 2023
5.500
5.600
5.370
5.400
108,316
+0.00(+0.00%)
Oct 23, 2023
5.680
5.680
5.400
5.400
176,189
-0.31(-5.43%)
Oct 20, 2023
5.790
5.870
5.670
5.710
131,433
-0.05(-0.87%)
Oct 19, 2023
5.810
5.810
5.660
5.760
133,294
-0.08(-1.37%)
Oct 18, 2023
5.980
6.030
5.790
5.840
138,728
-0.20(-3.31%)
Oct 17, 2023
5.990
6.200
5.980
6.040
147,014
+0.04(+0.67%)
Oct 16, 2023
5.930
6.045
5.790
6.000
129,717
+0.07(+1.18%)
Oct 13, 2023
5.950
5.985
5.820
5.930
69,090
-0.01(-0.17%)
Oct 12, 2023
5.970
5.980
5.760
5.940
185,896
-0.03(-0.50%)
Oct 11, 2023
6.040
6.100
5.910
5.970
75,752
-0.05(-0.83%)
Oct 10, 2023
5.990
6.090
5.880
6.020
156,155
+0.03(+0.50%)
Oct 09, 2023
6.010
6.060
5.900
5.990
105,239
-0.08(-1.32%)
Oct 06, 2023
6.090
6.260
5.960
6.070
131,891
-0.01(-0.16%)
Oct 05, 2023
5.720
6.130
5.600
6.080
185,809
+0.33(+5.74%)
Oct 04, 2023
5.790
5.930
5.650
5.750
235,372
+0.01(+0.17%)
Oct 03, 2023
5.720
5.870
5.520
5.740
352,495
+0.14(+2.50%)
Oct 02, 2023
5.930
6.000
5.530
5.600
237,512
-0.32(-5.41%)
Sep 29, 2023
6.150
6.150
5.900
5.920
222,092
-0.24(-3.90%)
Sep 28, 2023
6.180
6.250
6.060
6.160
120,788
-0.02(-0.32%)
Sep 27, 2023
6.300
6.476
6.150
6.180
134,275
-0.09(-1.44%)
Sep 26, 2023
6.220
6.440
6.220
6.270
140,597
+0.06(+0.97%)
Sep 25, 2023
6.260
6.360
6.180
6.210
162,805
-0.09(-1.43%)
Sep 22, 2023
6.340
6.498
6.220
6.300
203,894
+0.01(+0.16%)
Sep 21, 2023
6.200
6.340
6.160
6.290
104,852
+0.03(+0.48%)
Sep 20, 2023
6.270
6.430
6.140
6.260
162,564
+0.00(+0.00%)
Sep 19, 2023
6.250
6.290
6.030
6.260
152,094
+0.07(+1.13%)
Sep 18, 2023
6.600
6.630
6.160
6.190
244,694
-0.39(-5.93%)
Sep 15, 2023
6.640
6.650
6.360
6.580
402,308
-0.07(-1.05%)
Sep 14, 2023
6.800
6.800
6.510
6.650
213,046
-0.06(-0.89%)
Sep 13, 2023
7.000
7.120
6.710
6.710
193,868
-0.27(-3.87%)
Sep 12, 2023
7.320
7.690
6.950
6.980
316,448
-0.38(-5.16%)
Sep 11, 2023
6.660
7.688
6.580
7.360
684,793
+0.83(+12.71%)
Sep 08, 2023
6.480
6.642
6.360
6.530
129,520
+0.09(+1.40%)
Sep 07, 2023
6.620
6.640
6.390
6.440
242,431
-0.18(-2.72%)
Sep 06, 2023
6.670
6.750
6.570
6.620
119,746
+0.09(+1.38%)
Sep 05, 2023
6.500
6.780
6.445
6.530
246,826
-0.12(-1.80%)
Sep 01, 2023
6.090
6.715
6.090
6.650
236,255
+0.64(+10.65%)
Aug 31, 2023
6.150
6.300
6.000
6.010
217,294
-0.09(-1.48%)
Aug 30, 2023
6.370
6.415
6.090
6.100
157,635
-0.30(-4.69%)
Aug 29, 2023
6.070
6.420
6.070
6.400
85,890
+0.29(+4.75%)
Aug 28, 2023
6.090
6.200
6.050
6.110
100,277
+0.09(+1.50%)
Aug 25, 2023
5.950
6.080
5.950
6.020
106,581
+0.04(+0.67%)
Aug 24, 2023
6.120
6.120
5.890
5.980
101,923
-0.01(-0.17%)
Aug 23, 2023
5.880
6.125
5.880
5.990
81,518
+0.08(+1.35%)
Aug 22, 2023
6.040
6.110
5.870
5.910
144,584
-0.10(-1.66%)
Aug 21, 2023
6.140
6.185
6.000
6.010
123,397
-0.18(-2.91%)
Aug 18, 2023
6.080
6.330
6.060
6.190
88,859
+0.04(+0.65%)
Aug 17, 2023
6.360
6.400
6.110
6.150
159,752
-0.20(-3.15%)
Aug 16, 2023
6.530
6.692
6.310
6.350
152,829
-0.13(-2.01%)
Aug 15, 2023
6.310
6.600
6.180
6.480
155,964
+0.15(+2.37%)
Aug 14, 2023
6.350
6.420
6.110
6.330
177,642
-0.05(-0.78%)
Aug 11, 2023
6.510
6.550
6.370
6.380
270,425
-0.20(-3.04%)
Aug 10, 2023
6.700
6.840
6.560
6.580
165,253
-0.07(-1.05%)
Aug 09, 2023
6.650
6.760
6.560
6.650
102,699
+0.05(+0.76%)
Aug 08, 2023
6.700
6.773
6.520
6.600
171,143
-0.08(-1.20%)
Aug 07, 2023
6.790
6.790
6.512
6.680
130,797
-0.11(-1.62%)
Aug 04, 2023
6.870
7.030
6.780
6.790
91,295
-0.08(-1.16%)
Aug 03, 2023
6.960
7.020
6.850
6.870
86,140
-0.13(-1.86%)
Aug 02, 2023
6.980
7.140
6.920
7.000
108,579
-0.14(-1.96%)
Aug 01, 2023
7.020
7.150
6.882
7.140
154,786
+0.02(+0.28%)
Jul 31, 2023
6.990
7.150
6.910
7.120
129,070
+0.17(+2.45%)
Jul 28, 2023
7.000
7.050
6.722
6.950
252,047
+0.04(+0.58%)
Jul 27, 2023
7.040
7.090
6.900
6.910
140,502
-0.11(-1.57%)
Jul 26, 2023
7.120
7.165
6.970
7.020
107,887
-0.09(-1.27%)
Jul 25, 2023
7.090
7.270
7.060
7.110
93,980
-0.04(-0.56%)
Jul 24, 2023
7.160
7.200
7.000
7.150
108,000
+0.00(+0.00%)
Jul 21, 2023
7.260
7.330
7.120
7.150
89,128
-0.06(-0.83%)
Jul 20, 2023
7.230
7.290
7.100
7.210
77,813
-0.03(-0.41%)
Jul 19, 2023
7.440
7.610
7.150
7.240
125,683
-0.12(-1.63%)
Jul 18, 2023
7.320
7.540
7.238
7.360
152,345
+0.15(+2.08%)
Jul 17, 2023
6.990
7.280
6.970
7.210
145,724
+0.22(+3.15%)
Jul 14, 2023
7.140
7.170
6.970
6.990
166,051
-0.16(-2.24%)
Jul 13, 2023
7.220
7.307
7.100
7.150
146,767
-0.04(-0.56%)
Jul 12, 2023
7.080
7.280
7.080
7.190
105,500
+0.07(+0.98%)
Jul 11, 2023
7.260
7.260
7.080
7.120
126,639
-0.16(-2.20%)
Jul 10, 2023
7.200
7.350
7.112
7.280
105,566
+0.07(+0.97%)
Jul 07, 2023
7.360
7.380
7.100
7.210
144,565
-0.11(-1.50%)
Jul 06, 2023
7.280
7.390
7.060
7.320
180,755
-0.05(-0.68%)
Jul 05, 2023
7.350
7.470
7.160
7.370
130,573
+0.00(+0.00%)
Jul 03, 2023
7.430
7.430
7.110
7.370
72,808
-0.05(-0.67%)
Jun 30, 2023
7.170
7.440
7.080
7.420
175,815
+0.27(+3.78%)
Jun 29, 2023
7.370
7.370
6.990
7.150
268,260
-0.21(-2.85%)
Jun 28, 2023
7.200
7.440
7.100
7.360
129,996
+0.09(+1.24%)
Jun 27, 2023
7.220
7.380
7.060
7.270
171,829
+0.01(+0.14%)
Jun 26, 2023
7.480
7.490
7.080
7.260
377,061
-0.25(-3.33%)
Jun 23, 2023
8.000
8.130
7.400
7.510
3,696,525
-0.56(-6.94%)
Jun 22, 2023
8.250
8.320
7.980
8.070
174,870
-0.27(-3.24%)
Jun 21, 2023
8.020
8.420
7.901
8.340
357,512
+0.39(+4.91%)
Jun 20, 2023
7.630
8.085
7.530
7.950
241,839
+0.20(+2.58%)
Jun 16, 2023
7.740
7.880
7.510
7.750
278,870
+0.01(+0.13%)
Jun 15, 2023
7.950
8.066
7.610
7.740
321,914
-0.22(-2.76%)
Jun 14, 2023
8.250
8.380
7.900
7.960
209,658
-0.25(-3.05%)
Jun 13, 2023
8.330
8.560
8.210
8.210
129,386
-0.10(-1.20%)
Jun 12, 2023
8.450
8.550
8.150
8.310
184,817
+0.03(+0.36%)
Jun 09, 2023
8.650
8.750
8.240
8.280
181,756
-0.39(-4.50%)
Jun 08, 2023
8.570
8.725
8.410
8.670
113,708
+0.16(+1.88%)
Jun 07, 2023
8.350
8.720
8.300
8.510
223,756
+0.44(+5.45%)
Jun 06, 2023
8.320
8.550
8.070
8.070
196,739
-0.35(-4.16%)
Jun 05, 2023
8.360
8.600
8.340
8.420
74,134
+0.03(+0.36%)
Jun 02, 2023
8.460
8.550
8.170
8.390
136,146
+0.05(+0.60%)
Jun 01, 2023
8.310
8.420
8.010
8.340
132,190
+0.04(+0.48%)
May 31, 2023
7.900
8.360
7.900
8.300
153,632
+0.25(+3.11%)
May 30, 2023
8.150
8.220
7.880
8.050
169,812
-0.14(-1.71%)
May 26, 2023
8.190
8.350
8.110
8.190
93,683
-0.06(-0.73%)
May 25, 2023
8.210
8.321
7.974
8.250
235,584
-0.19(-2.25%)
May 24, 2023
8.630
8.630
8.255
8.440
150,858
-0.26(-2.99%)
May 23, 2023
8.760
9.090
8.570
8.700
149,226
-0.25(-2.79%)
May 22, 2023
8.860
9.045
8.800
8.950
202,702
+0.27(+3.11%)
May 19, 2023
8.400
8.930
8.400
8.680
206,338
+0.31(+3.70%)
May 18, 2023
8.350
8.550
8.280
8.370
145,226
-0.02(-0.24%)
May 17, 2023
8.450
8.550
8.250
8.390
103,486
-0.02(-0.24%)
May 16, 2023
8.660
8.890
8.290
8.410
141,300
-0.53(-5.93%)
May 15, 2023
8.340
8.980
8.340
8.940
118,750
+0.60(+7.19%)
May 12, 2023
8.350
8.390
8.230
8.340
126,480
+0.06(+0.72%)
May 11, 2023
8.400
8.430
8.230
8.280
164,088
-0.19(-2.24%)
May 10, 2023
8.470
8.610
8.330
8.470
127,720
+0.03(+0.36%)
May 09, 2023
8.600
8.650
8.170
8.440
413,130
-0.21(-2.43%)
May 08, 2023
8.870
8.940
8.600
8.650
190,961
-0.15(-1.70%)
May 05, 2023
8.890
9.030
8.800
8.800
155,179
-0.07(-0.79%)
May 04, 2023
8.940
9.050
8.723
8.870
119,298
-0.10(-1.11%)
May 03, 2023
9.030
9.130
8.970
8.970
194,139
-0.06(-0.66%)
May 02, 2023
9.180
9.200
8.912
9.030
196,849
-0.12(-1.31%)
May 01, 2023
8.890
9.185
8.810
9.150
505,919
+0.35(+3.98%)
Apr 28, 2023
8.860
8.920
8.685
8.800
262,115
+0.03(+0.34%)
Apr 27, 2023
8.800
8.960
8.680
8.770
263,143
-0.03(-0.34%)
Apr 26, 2023
9.290
9.299
8.770
8.800
446,901
-0.10(-1.12%)
Apr 25, 2023
9.360
9.390
8.850
8.900
505,156
-0.49(-5.22%)
Apr 24, 2023
9.250
9.405
9.180
9.390
159,679
+0.09(+0.97%)
Apr 21, 2023
8.920
9.360
8.830
9.300
223,632
+0.40(+4.49%)
Apr 20, 2023
9.180
9.220
8.850
8.900
176,926
-0.27(-2.94%)
Apr 19, 2023
9.220
9.380
9.100
9.170
153,065
-0.13(-1.40%)
Apr 18, 2023
9.250
9.410
9.180
9.300
131,865
+0.01(+0.11%)
Apr 17, 2023
9.080
9.470
9.075
9.290
264,065
+0.18(+1.98%)
Apr 14, 2023
9.190
9.280
8.980
9.110
121,863
-0.06(-0.65%)
Apr 13, 2023
8.860
9.300
8.860
9.170
184,079
+0.31(+3.50%)
Apr 12, 2023
9.080
9.140
8.730
8.860
162,305
-0.22(-2.42%)
Apr 11, 2023
9.070
9.250
8.970
9.080
129,837
-0.11(-1.20%)
Apr 10, 2023
9.080
9.200
8.720
9.190
149,902
+0.21(+2.34%)
Apr 06, 2023
8.780
9.000
8.620
8.980
184,926
+0.27(+3.10%)
Apr 05, 2023
8.940
8.940
8.570
8.710
290,043
-0.25(-2.79%)
Apr 04, 2023
9.470
9.470
8.940
8.960
302,964
-0.24(-2.61%)
Apr 03, 2023
9.300
9.400
8.970
9.200
265,343
-0.25(-2.65%)
Mar 31, 2023
9.140
9.480
9.120
9.450
215,817
+0.30(+3.28%)
Mar 30, 2023
9.200
9.295
8.940
9.150
154,100
-0.07(-0.76%)
Mar 29, 2023
9.130
9.260
9.000
9.220
145,931
+0.18(+1.99%)
Mar 28, 2023
9.080
9.300
8.950
9.040
178,264
-0.04(-0.44%)
Mar 27, 2023
9.310
9.445
8.970
9.080
136,678
-0.26(-2.78%)
Mar 24, 2023
9.210
9.360
8.750
9.340
173,591
+0.14(+1.52%)
Mar 23, 2023
9.250
9.450
9.000
9.200
137,925
+0.03(+0.33%)
Mar 22, 2023
9.380
9.410
9.000
9.170
156,517
-0.26(-2.76%)
Mar 21, 2023
9.120
9.560
9.030
9.430
201,027
+0.28(+3.06%)
Mar 20, 2023
9.260
9.302
8.900
9.150
179,749
-0.13(-1.40%)
Mar 17, 2023
9.530
9.540
8.920
9.280
485,210
-0.28(-2.93%)
Mar 16, 2023
9.230
9.620
9.030
9.560
195,450
+0.22(+2.36%)
Mar 15, 2023
9.250
9.350
9.000
9.340
195,552
-0.25(-2.61%)
Mar 14, 2023
9.060
9.630
9.010
9.590
305,245
+0.67(+7.51%)
Mar 13, 2023
8.530
9.150
8.500
8.920
314,905
+0.41(+4.82%)
Mar 10, 2023
9.370
9.370
8.430
8.510
599,080
-0.74(-8.00%)
Mar 09, 2023
9.590
9.645
9.121
9.250
398,223
-0.43(-4.44%)
Mar 08, 2023
9.870
9.990
9.430
9.680
250,660
-0.26(-2.62%)
Mar 07, 2023
10.20
10.20
9.860
9.940
186,195
-0.26(-2.55%)
Mar 06, 2023
10.00
10.20
9.870
10.20
218,908
+0.07(+0.69%)
Mar 03, 2023
10.01
10.38
9.922
10.13
207,967
+0.07(+0.70%)
Mar 02, 2023
10.46
10.46
9.920
10.06
287,106
-0.31(-2.99%)
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.