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
Dynagas Lng Partners LP
(NY:
DLNG
)
3.990
UNCHANGED
Official Closing Price
Updated: 7:00 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 (%)
Jan 31, 2024
2.750
2.834
2.740
2.740
15,004
+0.04(+1.48%)
Jan 30, 2024
2.700
2.830
2.690
2.700
24,233
+0.00(+0.00%)
Jan 29, 2024
2.730
2.740
2.660
2.700
74,591
-0.05(-1.82%)
Jan 26, 2024
2.820
2.820
2.680
2.750
43,091
+0.09(+3.38%)
Jan 25, 2024
2.820
2.890
2.660
2.660
22,868
-0.16(-5.67%)
Jan 24, 2024
2.890
2.900
2.820
2.820
14,841
-0.04(-1.40%)
Jan 23, 2024
2.880
2.880
2.810
2.860
9,596
+0.02(+0.70%)
Jan 22, 2024
2.900
2.920
2.760
2.840
17,580
-0.03(-1.05%)
Jan 19, 2024
2.950
2.950
2.856
2.870
10,948
+0.03(+1.06%)
Jan 18, 2024
2.830
2.900
2.825
2.840
18,841
+0.03(+1.07%)
Jan 17, 2024
2.960
2.990
2.740
2.810
71,015
-0.12(-4.10%)
Jan 16, 2024
2.910
3.000
2.930
2.930
26,178
-0.01(-0.34%)
Jan 12, 2024
2.980
2.980
2.900
2.940
17,412
-0.01(-0.34%)
Jan 11, 2024
2.940
2.950
2.930
2.950
4,610
+0.02(+0.68%)
Jan 10, 2024
2.940
2.940
2.911
2.930
11,491
+0.00(+0.00%)
Jan 09, 2024
2.930
2.950
2.906
2.930
20,588
-0.01(-0.34%)
Jan 08, 2024
2.880
2.950
2.780
2.940
16,853
+0.02(+0.68%)
Jan 05, 2024
2.950
2.970
2.920
2.920
29,031
-0.03(-1.01%)
Jan 04, 2024
2.940
2.969
2.870
2.950
15,836
+0.01(+0.34%)
Jan 03, 2024
2.850
2.940
2.780
2.940
34,284
+0.12(+4.26%)
Jan 02, 2024
2.820
2.840
2.670
2.820
8,833
+0.02(+0.71%)
Dec 29, 2023
2.850
2.850
2.700
2.800
54,499
+0.06(+2.19%)
Dec 28, 2023
2.740
2.840
2.740
2.740
25,697
-0.04(-1.44%)
Dec 27, 2023
2.800
2.850
2.750
2.780
39,824
-0.03(-1.07%)
Dec 26, 2023
2.800
2.841
2.794
2.810
32,691
-0.04(-1.40%)
Dec 22, 2023
2.830
2.850
2.760
2.850
36,927
+0.03(+1.06%)
Dec 21, 2023
2.750
2.890
2.720
2.820
39,633
+0.12(+4.44%)
Dec 20, 2023
2.700
2.750
2.670
2.700
24,873
+0.04(+1.50%)
Dec 19, 2023
2.700
2.820
2.650
2.660
40,390
-0.04(-1.48%)
Dec 18, 2023
2.730
2.810
2.672
2.700
49,468
+0.00(+0.00%)
Dec 15, 2023
2.740
2.740
2.680
2.700
21,600
-0.01(-0.37%)
Dec 14, 2023
2.680
2.780
2.680
2.710
32,151
-0.04(-1.45%)
Dec 13, 2023
2.790
2.790
2.750
2.750
17,087
+0.00(+0.00%)
Dec 12, 2023
2.800
2.800
2.670
2.750
30,261
-0.05(-1.79%)
Dec 11, 2023
2.850
2.850
2.720
2.800
28,042
-0.02(-0.71%)
Dec 08, 2023
2.590
2.850
2.590
2.820
64,247
+0.09(+3.12%)
Dec 07, 2023
2.620
2.760
2.600
2.735
35,157
+0.08(+3.20%)
Dec 06, 2023
2.700
2.799
2.611
2.650
14,450
+0.00(+0.00%)
Dec 05, 2023
2.700
2.826
2.650
2.650
15,871
-0.06(-2.21%)
Dec 04, 2023
2.560
2.750
2.560
2.710
22,694
-0.01(-0.37%)
Dec 01, 2023
2.610
2.780
2.586
2.720
45,630
+0.11(+4.21%)
Nov 30, 2023
2.561
2.720
2.561
2.610
22,340
+0.03(+1.16%)
Nov 29, 2023
2.540
2.650
2.540
2.580
26,817
+0.02(+0.78%)
Nov 28, 2023
2.550
2.610
2.550
2.560
6,647
-0.01(-0.40%)
Nov 27, 2023
2.630
2.650
2.550
2.570
7,057
-0.06(-2.27%)
Nov 24, 2023
2.630
2.650
2.620
2.630
13,117
+0.01(+0.38%)
Nov 22, 2023
2.530
2.629
2.530
2.620
21,128
+0.08(+3.15%)
Nov 21, 2023
2.520
2.600
2.520
2.540
8,883
-0.01(-0.39%)
Nov 20, 2023
2.530
2.600
2.530
2.550
14,292
-0.04(-1.54%)
Nov 17, 2023
2.580
2.590
2.510
2.590
10,374
+0.04(+1.57%)
Nov 16, 2023
2.550
2.550
2.510
2.550
13,322
-0.01(-0.39%)
Nov 15, 2023
2.520
2.650
2.520
2.560
11,620
+0.03(+1.19%)
Nov 14, 2023
2.610
2.629
2.530
2.530
7,390
-0.03(-1.17%)
Nov 13, 2023
2.510
2.630
2.510
2.560
8,164
+0.02(+0.79%)
Nov 10, 2023
2.510
2.610
2.510
2.540
21,431
+0.01(+0.40%)
Nov 09, 2023
2.530
2.630
2.520
2.530
16,279
-0.01(-0.39%)
Nov 08, 2023
2.580
2.580
2.540
2.540
4,182
-0.03(-1.17%)
Nov 07, 2023
2.610
2.610
2.510
2.570
1,911
-0.01(-0.39%)
Nov 06, 2023
2.610
2.610
2.530
2.580
6,850
+0.01(+0.39%)
Nov 03, 2023
2.570
2.575
2.500
2.570
16,803
-0.01(-0.31%)
Nov 02, 2023
2.555
2.630
2.555
2.578
14,534
+0.02(+0.70%)
Nov 01, 2023
2.510
2.584
2.510
2.560
8,342
+0.01(+0.39%)
Oct 31, 2023
2.500
2.560
2.500
2.550
12,895
-0.03(-1.16%)
Oct 30, 2023
2.560
2.601
2.540
2.580
10,321
+0.01(+0.39%)
Oct 27, 2023
2.550
2.570
2.510
2.570
2,888
-0.04(-1.53%)
Oct 26, 2023
2.630
2.630
2.510
2.610
14,081
-0.01(-0.38%)
Oct 25, 2023
2.630
2.630
2.531
2.620
3,487
+0.00(+0.00%)
Oct 24, 2023
2.630
2.630
2.511
2.620
4,197
-0.01(-0.38%)
Oct 23, 2023
2.500
2.630
2.450
2.630
40,718
+0.13(+5.20%)
Oct 20, 2023
2.630
2.630
2.500
2.500
11,400
-0.11(-4.21%)
Oct 19, 2023
2.600
2.610
2.520
2.610
10,595
+0.02(+0.62%)
Oct 18, 2023
2.590
2.640
2.560
2.594
12,651
-0.03(-1.00%)
Oct 17, 2023
2.600
2.630
2.600
2.620
6,897
+0.02(+0.77%)
Oct 16, 2023
2.630
2.630
2.530
2.600
3,564
+0.01(+0.39%)
Oct 13, 2023
2.480
2.630
2.470
2.590
5,858
+0.04(+1.57%)
Oct 12, 2023
2.500
2.630
2.470
2.550
32,627
-0.04(-1.54%)
Oct 11, 2023
2.530
2.620
2.530
2.590
4,535
+0.01(+0.39%)
Oct 10, 2023
2.610
2.610
2.520
2.580
22,215
-0.01(-0.39%)
Oct 09, 2023
2.560
2.590
2.560
2.590
2,866
-0.03(-1.15%)
Oct 06, 2023
2.660
2.730
2.610
2.620
4,345
+0.06(+2.34%)
Oct 05, 2023
2.620
2.680
2.510
2.560
13,737
-0.02(-0.78%)
Oct 04, 2023
2.660
2.700
2.510
2.580
13,741
-0.02(-0.76%)
Oct 03, 2023
2.550
2.670
2.550
2.600
9,601
+0.02(+0.77%)
Oct 02, 2023
2.790
2.790
2.550
2.580
17,575
-0.13(-4.80%)
Sep 29, 2023
2.720
2.740
2.650
2.710
8,126
-0.04(-1.45%)
Sep 28, 2023
2.620
2.750
2.530
2.750
24,786
+0.12(+4.56%)
Sep 27, 2023
2.640
2.760
2.560
2.630
19,022
-0.02(-0.75%)
Sep 26, 2023
2.690
2.690
2.600
2.650
6,576
+0.00(+0.00%)
Sep 25, 2023
2.680
2.650
2.520
2.650
16,756
-0.01(-0.38%)
Sep 22, 2023
2.630
2.660
2.630
2.660
6,078
+0.03(+1.14%)
Sep 21, 2023
2.670
2.724
2.630
2.630
14,366
-0.04(-1.49%)
Sep 20, 2023
2.690
2.732
2.670
2.670
14,768
-0.05(-1.84%)
Sep 19, 2023
2.670
2.720
2.670
2.720
5,575
+0.02(+0.74%)
Sep 18, 2023
2.670
2.740
2.670
2.700
4,492
+0.00(+0.00%)
Sep 15, 2023
2.620
2.789
2.620
2.700
21,921
-0.09(-3.23%)
Sep 14, 2023
2.720
2.790
2.645
2.790
17,573
+0.12(+4.49%)
Sep 13, 2023
2.660
2.710
2.657
2.670
32,767
-0.01(-0.37%)
Sep 12, 2023
2.630
2.698
2.610
2.680
6,676
+0.05(+1.72%)
Sep 11, 2023
2.640
2.700
2.590
2.635
19,330
-0.03(-1.15%)
Sep 08, 2023
2.670
2.710
2.550
2.665
20,790
+0.06(+2.12%)
Sep 07, 2023
2.640
2.810
2.580
2.610
15,292
-0.02(-0.76%)
Sep 06, 2023
2.650
2.705
2.580
2.630
11,396
-0.04(-1.32%)
Sep 05, 2023
2.810
2.810
2.650
2.665
9,070
-0.06(-2.38%)
Sep 01, 2023
2.670
2.740
2.670
2.730
3,399
+0.03(+1.11%)
Aug 31, 2023
2.710
2.730
2.680
2.700
13,301
-0.01(-0.37%)
Aug 30, 2023
2.710
2.809
2.700
2.710
3,170
-0.02(-0.73%)
Aug 29, 2023
2.720
2.800
2.720
2.730
13,781
-0.01(-0.36%)
Aug 28, 2023
2.690
2.743
2.690
2.740
9,310
+0.02(+0.74%)
Aug 25, 2023
2.700
2.800
2.700
2.720
17,904
-0.01(-0.37%)
Aug 24, 2023
2.750
2.795
2.730
2.730
13,951
+0.00(+0.00%)
Aug 23, 2023
2.700
2.810
2.700
2.730
12,480
+0.01(+0.37%)
Aug 22, 2023
2.700
2.773
2.700
2.720
14,692
-0.02(-0.73%)
Aug 21, 2023
2.750
2.750
2.711
2.740
9,307
+0.00(+0.00%)
Aug 18, 2023
2.720
2.840
2.701
2.740
5,169
-0.02(-0.72%)
Aug 17, 2023
2.800
2.833
2.700
2.760
13,871
-0.04(-1.43%)
Aug 16, 2023
2.860
2.860
2.760
2.800
23,137
+0.02(+0.72%)
Aug 15, 2023
2.800
2.840
2.758
2.780
19,895
+0.02(+0.72%)
Aug 14, 2023
2.760
2.869
2.750
2.760
18,156
-0.03(-1.08%)
Aug 11, 2023
2.780
2.950
2.752
2.790
21,081
-0.09(-3.12%)
Aug 10, 2023
2.850
2.950
2.795
2.880
25,459
+0.09(+3.23%)
Aug 09, 2023
2.930
2.930
2.770
2.790
21,048
-0.09(-3.12%)
Aug 08, 2023
2.800
2.890
2.760
2.880
24,543
+0.03(+1.05%)
Aug 07, 2023
2.900
2.920
2.840
2.850
16,179
+0.00(+0.00%)
Aug 04, 2023
2.920
2.930
2.790
2.850
8,295
+0.00(+0.00%)
Aug 03, 2023
2.770
2.900
2.770
2.850
19,248
+0.02(+0.71%)
Aug 02, 2023
2.750
2.850
2.700
2.830
61,937
+0.00(+0.00%)
Aug 01, 2023
2.760
2.909
2.760
2.830
44,342
+0.01(+0.35%)
Jul 31, 2023
2.850
3.000
2.800
2.820
73,502
-0.09(-3.09%)
Jul 28, 2023
2.830
2.967
2.830
2.910
14,205
+0.06(+2.11%)
Jul 27, 2023
2.890
2.923
2.810
2.850
9,289
-0.04(-1.38%)
Jul 26, 2023
3.000
3.020
2.890
2.890
32,971
-0.11(-3.67%)
Jul 25, 2023
3.120
3.140
3.000
3.000
46,992
-0.10(-3.23%)
Jul 24, 2023
3.000
3.140
3.000
3.100
34,969
+0.09(+2.99%)
Jul 21, 2023
3.000
3.100
2.890
3.010
66,334
-0.13(-4.14%)
Jul 20, 2023
3.060
3.160
3.000
3.140
75,976
+0.10(+3.29%)
Jul 19, 2023
3.130
3.160
3.000
3.040
49,362
-0.07(-2.25%)
Jul 18, 2023
3.000
3.160
3.000
3.110
45,912
+0.08(+2.64%)
Jul 17, 2023
3.070
3.170
3.020
3.030
121,531
-0.01(-0.33%)
Jul 14, 2023
2.830
3.050
2.830
3.040
130,289
+0.23(+8.19%)
Jul 13, 2023
2.500
2.860
2.500
2.810
422,412
+0.31(+12.40%)
Jul 12, 2023
2.570
2.600
2.490
2.500
49,547
-0.09(-3.47%)
Jul 11, 2023
2.600
2.600
2.570
2.590
11,651
+0.04(+1.57%)
Jul 10, 2023
2.490
2.598
2.460
2.550
25,295
+0.00(+0.00%)
Jul 07, 2023
2.510
2.550
2.480
2.550
28,693
+0.07(+2.82%)
Jul 06, 2023
2.500
2.550
2.450
2.480
12,480
-0.02(-0.80%)
Jul 05, 2023
2.470
2.550
2.455
2.500
43,623
+0.02(+0.81%)
Jul 03, 2023
2.510
2.520
2.400
2.480
25,465
-0.03(-1.20%)
Jun 30, 2023
2.560
2.580
2.500
2.510
40,458
-0.03(-1.18%)
Jun 29, 2023
2.540
2.630
2.510
2.540
27,899
-0.04(-1.55%)
Jun 28, 2023
2.540
2.616
2.520
2.580
18,876
-0.05(-1.90%)
Jun 27, 2023
2.600
2.650
2.600
2.630
4,573
-0.01(-0.38%)
Jun 26, 2023
2.560
2.650
2.556
2.640
14,451
+0.11(+4.35%)
Jun 23, 2023
2.660
2.730
2.510
2.530
26,599
-0.13(-4.89%)
Jun 22, 2023
2.620
2.727
2.591
2.660
25,001
+0.04(+1.53%)
Jun 21, 2023
2.560
2.730
2.550
2.620
106,499
-0.20(-7.09%)
Jun 20, 2023
2.750
2.890
2.670
2.820
78,519
+0.11(+4.06%)
Jun 16, 2023
2.750
2.750
2.630
2.710
26,983
+0.04(+1.50%)
Jun 15, 2023
2.610
2.785
2.600
2.670
30,454
+0.12(+4.71%)
Jun 14, 2023
2.700
2.790
2.550
2.550
61,781
-0.20(-7.27%)
Jun 13, 2023
2.710
2.810
2.679
2.750
48,993
-0.06(-2.14%)
Jun 12, 2023
2.870
2.990
2.810
2.810
49,121
-0.06(-2.09%)
Jun 09, 2023
2.810
3.040
2.760
2.870
169,661
+0.08(+2.87%)
Jun 08, 2023
2.620
2.810
2.587
2.790
114,757
+0.23(+8.98%)
Jun 07, 2023
2.480
2.600
2.480
2.560
30,305
+0.05(+1.99%)
Jun 06, 2023
2.620
2.620
2.510
2.510
34,390
-0.08(-3.09%)
Jun 05, 2023
2.560
2.620
2.500
2.590
15,284
+0.06(+2.37%)
Jun 02, 2023
2.510
2.560
2.480
2.530
42,262
+0.01(+0.40%)
Jun 01, 2023
2.500
2.540
2.380
2.520
51,681
+0.00(+0.00%)
May 31, 2023
2.400
2.600
2.380
2.520
22,551
+0.08(+3.28%)
May 30, 2023
2.350
2.513
2.350
2.440
30,018
-0.01(-0.41%)
May 26, 2023
2.530
2.530
2.440
2.450
19,750
-0.05(-2.00%)
May 25, 2023
2.570
2.583
2.490
2.500
26,033
-0.11(-4.21%)
May 24, 2023
2.620
2.620
2.590
2.610
16,400
+0.03(+1.16%)
May 23, 2023
2.560
2.640
2.550
2.580
39,310
+0.04(+1.57%)
May 22, 2023
2.610
2.640
2.530
2.540
31,054
-0.03(-1.17%)
May 19, 2023
2.530
2.650
2.430
2.570
40,212
+0.05(+1.98%)
May 18, 2023
2.590
2.610
2.520
2.520
14,176
-0.09(-3.45%)
May 17, 2023
2.520
2.610
2.400
2.610
32,733
+0.07(+2.76%)
May 16, 2023
2.330
2.560
2.310
2.540
41,989
+0.15(+6.05%)
May 15, 2023
2.430
2.435
2.320
2.395
37,541
-0.04(-1.44%)
May 12, 2023
2.440
2.440
2.400
2.430
27,479
-0.02(-0.82%)
May 11, 2023
2.430
2.460
2.400
2.450
9,875
-0.01(-0.41%)
May 10, 2023
2.480
2.490
2.400
2.460
16,184
+0.04(+1.65%)
May 09, 2023
2.490
2.552
2.400
2.420
24,446
-0.12(-4.72%)
May 08, 2023
2.630
2.630
2.510
2.540
7,804
-0.05(-1.93%)
May 05, 2023
2.570
2.650
2.503
2.590
35,932
+0.04(+1.57%)
May 04, 2023
2.580
2.690
2.550
2.550
45,970
-0.08(-3.04%)
May 03, 2023
2.600
2.700
2.595
2.630
19,261
+0.00(+0.00%)
May 02, 2023
2.700
2.710
2.600
2.630
31,124
-0.11(-4.01%)
May 01, 2023
2.640
2.790
2.640
2.740
25,779
+0.06(+2.24%)
Apr 28, 2023
2.620
2.790
2.600
2.680
26,749
-0.01(-0.37%)
Apr 27, 2023
2.500
2.750
2.500
2.690
86,545
+0.16(+6.32%)
Apr 26, 2023
2.640
2.640
2.500
2.530
25,633
-0.08(-3.07%)
Apr 25, 2023
2.630
2.706
2.610
2.610
30,945
-0.02(-0.76%)
Apr 24, 2023
2.640
2.680
2.630
2.630
30,749
-0.03(-1.13%)
Apr 21, 2023
2.680
2.715
2.641
2.660
13,770
-0.02(-0.75%)
Apr 20, 2023
2.660
2.780
2.660
2.680
26,997
-0.01(-0.37%)
Apr 19, 2023
2.680
2.730
2.650
2.690
27,163
-0.01(-0.37%)
Apr 18, 2023
2.660
2.730
2.660
2.700
22,150
-0.02(-0.74%)
Apr 17, 2023
2.810
2.810
2.700
2.720
14,098
-0.08(-2.86%)
Apr 14, 2023
2.780
2.830
2.710
2.800
6,975
+0.01(+0.36%)
Apr 13, 2023
2.780
2.814
2.725
2.790
26,893
+0.04(+1.45%)
Apr 12, 2023
2.710
2.790
2.710
2.750
5,283
+0.00(+0.00%)
Apr 11, 2023
2.700
2.840
2.700
2.750
26,283
+0.08(+3.00%)
Apr 10, 2023
2.670
2.788
2.670
2.670
11,561
-0.04(-1.48%)
Apr 06, 2023
2.710
2.760
2.670
2.710
20,231
-0.02(-0.73%)
Apr 05, 2023
2.800
2.877
2.710
2.730
35,333
-0.10(-3.53%)
Apr 04, 2023
2.810
2.940
2.750
2.830
28,212
-0.05(-1.74%)
Apr 03, 2023
2.880
2.940
2.850
2.880
10,153
+0.05(+1.77%)
Mar 31, 2023
2.820
2.950
2.799
2.830
26,806
-0.01(-0.35%)
Mar 30, 2023
2.850
3.050
2.660
2.840
69,843
-0.01(-0.35%)
Mar 29, 2023
2.910
3.050
2.850
2.850
66,042
+0.00(+0.00%)
Mar 28, 2023
2.770
2.970
2.770
2.850
26,335
+0.04(+1.42%)
Mar 27, 2023
2.870
2.920
2.810
2.810
24,385
-0.06(-2.09%)
Mar 24, 2023
2.760
3.000
2.760
2.870
23,050
+0.02(+0.70%)
Mar 23, 2023
2.900
3.030
2.820
2.850
37,469
-0.05(-1.72%)
Mar 22, 2023
2.910
3.000
2.850
2.900
45,822
-0.10(-3.33%)
Mar 21, 2023
2.810
3.040
2.790
3.000
35,861
+0.28(+10.29%)
Mar 20, 2023
2.770
2.860
2.600
2.720
44,095
-0.04(-1.45%)
Mar 17, 2023
2.860
2.860
2.700
2.760
47,536
-0.11(-3.83%)
Mar 16, 2023
2.840
2.950
2.790
2.870
37,708
+0.08(+2.87%)
Mar 15, 2023
2.770
2.840
2.680
2.790
66,171
-0.08(-2.79%)
Mar 14, 2023
2.780
3.080
2.780
2.870
50,191
+0.05(+1.77%)
Mar 13, 2023
2.850
2.960
2.800
2.820
103,179
-0.12(-4.08%)
Mar 10, 2023
2.950
3.000
2.920
2.940
23,447
+0.00(+0.00%)
Mar 09, 2023
2.980
3.170
2.930
2.940
37,684
-0.09(-2.97%)
Mar 08, 2023
2.850
3.200
2.850
3.030
53,800
+0.10(+3.41%)
Mar 07, 2023
3.070
3.070
2.930
2.930
37,227
-0.08(-2.66%)
Mar 06, 2023
3.040
3.130
3.010
3.010
28,580
-0.03(-0.99%)
Mar 03, 2023
3.150
3.231
3.010
3.040
75,401
-0.05(-1.62%)
Mar 02, 2023
3.060
3.110
3.050
3.090
8,548
-0.01(-0.32%)
Mar 01, 2023
3.070
3.110
3.000
3.100
37,588
-0.09(-2.82%)
Feb 28, 2023
3.230
3.250
3.140
3.190
38,833
+0.06(+1.92%)
Feb 27, 2023
3.100
3.250
3.070
3.130
92,177
+0.05(+1.62%)
Feb 24, 2023
3.120
3.160
3.000
3.080
66,209
-0.07(-2.22%)
Feb 23, 2023
3.090
3.160
3.063
3.150
25,759
+0.11(+3.62%)
Feb 22, 2023
3.070
3.160
3.030
3.040
35,299
+0.00(+0.00%)
Feb 21, 2023
3.080
3.160
3.000
3.040
52,016
-0.11(-3.49%)
Feb 17, 2023
3.070
3.150
3.070
3.150
64,727
+0.05(+1.61%)
Feb 16, 2023
3.000
3.100
3.000
3.100
39,291
+0.10(+3.33%)
Feb 15, 2023
3.040
3.090
3.000
3.000
16,200
-0.09(-2.91%)
Feb 14, 2023
3.080
3.110
3.060
3.090
23,831
+0.03(+0.98%)
Feb 13, 2023
3.000
3.100
3.000
3.060
40,841
+0.04(+1.32%)
Feb 10, 2023
2.980
3.050
2.980
3.020
21,756
+0.01(+0.33%)
Feb 09, 2023
3.060
3.070
2.950
3.010
39,602
-0.06(-1.95%)
Feb 08, 2023
3.000
3.070
2.990
3.070
40,141
+0.06(+1.99%)
Feb 07, 2023
3.040
3.040
2.980
3.010
29,390
-0.02(-0.66%)
Feb 06, 2023
2.960
3.070
2.960
3.030
61,564
+0.04(+1.34%)
Feb 03, 2023
2.960
3.010
2.960
2.990
24,181
-0.01(-0.33%)
Feb 02, 2023
3.000
3.035
2.960
3.000
87,073
+0.01(+0.33%)
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.