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
Aeva Technologies Inc
(NY:
AEVA
)
3.100
+0.030 (+0.98%)
Official Closing Price
Updated: 4:10 PM EDT, May 2, 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 (%)
Oct 31, 2023
0.4901
0.5089
0.4840
0.4980
726,319
+0.00(+0.08%)
Oct 30, 2023
0.5300
0.5400
0.4840
0.4976
695,134
-0.02(-3.32%)
Oct 27, 2023
0.5400
0.5477
0.5023
0.5147
690,223
-0.03(-6.03%)
Oct 26, 2023
0.5402
0.5500
0.5252
0.5477
383,068
+0.01(+1.39%)
Oct 25, 2023
0.5900
0.5936
0.5070
0.5402
1,261,552
-0.04(-6.20%)
Oct 24, 2023
0.5700
0.6000
0.5710
0.5759
611,522
-0.00(-0.10%)
Oct 23, 2023
0.6003
0.6100
0.5701
0.5765
863,660
-0.04(-6.85%)
Oct 20, 2023
0.6400
0.6600
0.6105
0.6189
590,991
-0.01(-1.90%)
Oct 19, 2023
0.6700
0.6800
0.6300
0.6309
536,910
-0.05(-7.38%)
Oct 18, 2023
0.7400
0.7418
0.6730
0.6812
766,797
-0.06(-8.49%)
Oct 17, 2023
0.7200
0.7574
0.7101
0.7444
484,114
+0.02(+2.80%)
Oct 16, 2023
0.7000
0.7384
0.7000
0.7241
423,140
+0.00(+0.54%)
Oct 13, 2023
0.7100
0.7390
0.6846
0.7202
485,119
-0.01(-0.94%)
Oct 12, 2023
0.7500
0.7799
0.7201
0.7270
437,171
-0.04(-5.04%)
Oct 11, 2023
0.7800
0.7900
0.7550
0.7656
263,855
+0.01(+1.36%)
Oct 10, 2023
0.7320
0.7975
0.7285
0.7553
650,402
+0.04(+4.92%)
Oct 09, 2023
0.7300
0.7391
0.6900
0.7199
697,724
-0.01(-1.42%)
Oct 06, 2023
0.6900
0.7448
0.6900
0.7303
583,778
+0.04(+5.90%)
Oct 05, 2023
0.7200
0.7497
0.6860
0.6896
906,083
-0.04(-5.55%)
Oct 04, 2023
0.6700
0.7399
0.6699
0.7301
1,079,699
+0.06(+8.97%)
Oct 03, 2023
0.7200
0.7188
0.6700
0.6700
1,102,684
-0.05(-7.42%)
Oct 02, 2023
0.7700
0.7877
0.7212
0.7237
972,969
-0.04(-5.39%)
Sep 29, 2023
0.7809
0.8082
0.7600
0.7649
544,720
+0.01(+0.88%)
Sep 28, 2023
0.7600
0.7699
0.7390
0.7582
1,192,165
+0.02(+2.64%)
Sep 27, 2023
0.7163
0.7600
0.7163
0.7387
462,325
+0.02(+2.97%)
Sep 26, 2023
0.7074
0.7480
0.7074
0.7174
800,618
-0.01(-0.98%)
Sep 25, 2023
0.7400
0.7399
0.7188
0.7245
953,389
-0.03(-4.38%)
Sep 22, 2023
0.7761
0.7818
0.7470
0.7577
574,258
-0.01(-1.70%)
Sep 21, 2023
0.7900
0.8029
0.7600
0.7708
685,227
-0.02(-3.04%)
Sep 20, 2023
0.8500
0.8500
0.7906
0.7950
835,392
-0.04(-4.61%)
Sep 19, 2023
0.8400
0.8511
0.8129
0.8334
544,240
-0.02(-2.01%)
Sep 18, 2023
0.8600
0.8821
0.8401
0.8505
705,361
-0.00(-0.26%)
Sep 15, 2023
0.9000
0.9000
0.8527
0.8527
1,548,107
-0.04(-4.65%)
Sep 14, 2023
0.8800
0.9200
0.8727
0.8943
599,971
+0.01(+1.61%)
Sep 13, 2023
0.9252
0.9466
0.8800
0.8801
957,451
-0.05(-4.96%)
Sep 12, 2023
0.9500
0.9759
0.9105
0.9260
1,022,703
+0.01(+0.65%)
Sep 11, 2023
0.9400
0.9800
0.9072
0.9200
1,422,340
-0.02(-1.82%)
Sep 08, 2023
0.9500
0.9747
0.9150
0.9371
737,437
-0.02(-1.82%)
Sep 07, 2023
1.000
1.010
0.9350
0.9545
1,026,497
-0.07(-6.42%)
Sep 06, 2023
1.070
1.080
1.010
1.020
425,671
-0.06(-5.56%)
Sep 05, 2023
1.000
1.080
0.9930
1.080
992,438
+0.09(+9.08%)
Sep 01, 2023
0.9680
1.000
0.9381
0.9901
1,187,416
+0.05(+5.04%)
Aug 31, 2023
1.030
1.040
0.9350
0.9426
1,719,459
-0.08(-7.59%)
Aug 30, 2023
1.030
1.040
1.010
1.020
420,833
-0.01(-0.97%)
Aug 29, 2023
1.020
1.040
1.000
1.030
452,613
+0.02(+1.98%)
Aug 28, 2023
1.030
1.030
1.000
1.010
468,351
+0.01(+1.22%)
Aug 25, 2023
0.9900
1.020
0.9800
0.9978
574,415
+0.00(+0.34%)
Aug 24, 2023
1.050
1.050
0.9944
0.9944
535,958
-0.05(-4.38%)
Aug 23, 2023
0.9900
1.050
0.9901
1.040
681,105
+0.05(+5.20%)
Aug 22, 2023
0.9900
1.010
0.9800
0.9886
554,170
+0.00(+0.09%)
Aug 21, 2023
1.020
1.020
0.9708
0.9877
1,348,928
-0.03(-3.17%)
Aug 18, 2023
1.020
1.070
1.010
1.020
702,804
+0.00(+0.00%)
Aug 17, 2023
1.100
1.100
1.020
1.020
1,549,754
-0.05(-4.67%)
Aug 16, 2023
1.000
1.120
1.000
1.070
1,666,436
+0.05(+4.90%)
Aug 15, 2023
1.020
1.049
1.000
1.020
657,164
+0.00(+0.00%)
Aug 14, 2023
1.070
1.080
1.020
1.020
599,173
-0.06(-5.56%)
Aug 11, 2023
1.050
1.100
1.030
1.080
486,065
+0.03(+2.86%)
Aug 10, 2023
1.040
1.080
1.010
1.050
911,516
+0.04(+3.96%)
Aug 09, 2023
1.100
1.140
1.000
1.010
1,348,406
-0.09(-8.18%)
Aug 08, 2023
1.110
1.120
1.070
1.100
750,909
-0.04(-3.51%)
Aug 07, 2023
1.190
1.190
1.100
1.140
778,782
-0.02(-1.72%)
Aug 04, 2023
1.130
1.190
1.110
1.160
2,653,050
+0.04(+3.57%)
Aug 03, 2023
1.120
1.200
1.120
1.120
934,964
-0.04(-3.45%)
Aug 02, 2023
1.220
1.225
1.160
1.160
885,697
-0.08(-6.45%)
Aug 01, 2023
1.250
1.260
1.180
1.240
920,289
-0.01(-0.80%)
Jul 31, 2023
1.200
1.265
1.200
1.250
803,497
+0.03(+2.46%)
Jul 28, 2023
1.180
1.240
1.180
1.220
549,595
+0.04(+3.39%)
Jul 27, 2023
1.270
1.290
1.160
1.180
604,245
-0.06(-4.84%)
Jul 26, 2023
1.190
1.295
1.180
1.240
501,674
+0.04(+3.33%)
Jul 25, 2023
1.250
1.275
1.190
1.200
744,826
-0.06(-4.76%)
Jul 24, 2023
1.250
1.285
1.240
1.260
472,033
+0.00(+0.00%)
Jul 21, 2023
1.230
1.280
1.190
1.260
671,672
+0.04(+3.28%)
Jul 20, 2023
1.300
1.300
1.210
1.220
586,328
-0.07(-5.43%)
Jul 19, 2023
1.350
1.380
1.280
1.290
656,747
-0.06(-4.44%)
Jul 18, 2023
1.340
1.380
1.320
1.350
485,640
+0.02(+1.50%)
Jul 17, 2023
1.290
1.370
1.270
1.330
532,954
+0.04(+3.10%)
Jul 14, 2023
1.390
1.390
1.270
1.290
688,346
-0.09(-6.52%)
Jul 13, 2023
1.320
1.430
1.320
1.380
724,700
+0.03(+2.22%)
Jul 12, 2023
1.430
1.430
1.335
1.350
676,226
-0.02(-1.46%)
Jul 11, 2023
1.340
1.400
1.335
1.370
673,825
+0.04(+3.01%)
Jul 10, 2023
1.240
1.340
1.210
1.330
712,877
+0.11(+9.02%)
Jul 07, 2023
1.170
1.240
1.150
1.220
592,647
+0.06(+5.17%)
Jul 06, 2023
1.140
1.160
1.050
1.160
2,017,579
+0.01(+0.87%)
Jul 05, 2023
1.220
1.230
1.120
1.150
879,342
-0.04(-3.36%)
Jul 03, 2023
1.230
1.290
1.180
1.190
711,240
-0.06(-4.80%)
Jun 30, 2023
1.250
1.320
1.230
1.250
1,194,926
-0.02(-1.57%)
Jun 29, 2023
1.160
1.270
1.150
1.270
637,510
+0.09(+7.63%)
Jun 28, 2023
1.210
1.230
1.160
1.180
660,935
-0.04(-3.28%)
Jun 27, 2023
1.260
1.260
1.150
1.220
855,737
+0.01(+0.83%)
Jun 26, 2023
1.170
1.225
1.140
1.210
1,145,064
+0.03(+2.54%)
Jun 23, 2023
1.140
1.190
1.110
1.180
2,776,710
+0.04(+3.51%)
Jun 22, 2023
1.160
1.210
1.140
1.140
868,379
-0.04(-3.39%)
Jun 21, 2023
1.230
1.250
1.160
1.180
1,052,463
-0.07(-5.60%)
Jun 20, 2023
1.340
1.340
1.210
1.250
1,081,019
-0.07(-5.30%)
Jun 16, 2023
1.500
1.510
1.315
1.320
1,513,939
-0.16(-10.81%)
Jun 15, 2023
1.380
1.480
1.320
1.480
1,178,661
+0.09(+6.47%)
Jun 14, 2023
1.480
1.500
1.350
1.390
945,709
-0.08(-5.44%)
Jun 13, 2023
1.400
1.500
1.390
1.470
1,269,123
+0.09(+6.52%)
Jun 12, 2023
1.430
1.450
1.360
1.380
999,382
-0.01(-0.72%)
Jun 09, 2023
1.400
1.480
1.360
1.390
620,741
+0.00(+0.00%)
Jun 08, 2023
1.400
1.435
1.351
1.390
694,470
-0.01(-0.71%)
Jun 07, 2023
1.470
1.520
1.360
1.400
934,820
-0.03(-2.10%)
Jun 06, 2023
1.310
1.505
1.310
1.430
1,095,885
+0.09(+6.72%)
Jun 05, 2023
1.379
1.410
1.315
1.340
1,060,592
-0.07(-4.96%)
Jun 02, 2023
1.340
1.410
1.310
1.410
1,092,452
+0.10(+7.63%)
Jun 01, 2023
1.200
1.340
1.200
1.310
987,874
+0.11(+9.17%)
May 31, 2023
1.230
1.250
1.150
1.200
3,174,223
-0.04(-3.23%)
May 30, 2023
1.190
1.280
1.170
1.240
1,182,071
+0.09(+7.83%)
May 26, 2023
1.080
1.150
1.080
1.150
923,283
+0.05(+4.55%)
May 25, 2023
1.080
1.110
1.060
1.100
565,023
+0.03(+2.80%)
May 24, 2023
1.080
1.100
1.050
1.070
659,958
-0.04(-3.60%)
May 23, 2023
1.090
1.170
1.081
1.110
1,053,118
+0.02(+1.83%)
May 22, 2023
0.9700
1.090
0.9602
1.090
1,695,978
+0.12(+12.36%)
May 19, 2023
1.110
1.110
0.9600
0.9701
2,565,126
-0.13(-11.81%)
May 18, 2023
1.050
1.120
1.040
1.100
871,863
+0.01(+0.92%)
May 17, 2023
1.040
1.105
1.010
1.090
975,359
+0.07(+6.86%)
May 16, 2023
1.070
1.110
1.010
1.020
623,299
-0.08(-7.27%)
May 15, 2023
0.9900
1.100
0.9949
1.100
608,792
+0.12(+12.50%)
May 12, 2023
1.030
1.100
0.9600
0.9778
1,700,920
-0.06(-5.98%)
May 11, 2023
1.180
1.180
1.025
1.040
952,630
-0.06(-5.45%)
May 10, 2023
1.120
1.210
1.090
1.100
1,062,054
-0.05(-4.35%)
May 09, 2023
1.210
1.210
1.100
1.150
835,133
-0.07(-5.74%)
May 08, 2023
1.260
1.260
1.160
1.220
1,679,065
+0.14(+12.96%)
May 05, 2023
1.030
1.100
1.020
1.080
653,493
+0.06(+5.88%)
May 04, 2023
1.000
1.040
1.000
1.020
470,249
+0.01(+0.99%)
May 03, 2023
0.9000
1.050
0.9000
1.010
1,350,046
+0.11(+11.82%)
May 02, 2023
0.9300
0.9500
0.8901
0.9032
1,104,115
-0.04(-4.08%)
May 01, 2023
1.000
1.000
0.9217
0.9416
631,799
-0.05(-5.07%)
Apr 28, 2023
1.040
1.040
0.9700
0.9919
865,681
-0.03(-2.75%)
Apr 27, 2023
0.9700
1.030
0.9502
1.020
804,968
+0.05(+4.87%)
Apr 26, 2023
0.9300
1.010
0.9300
0.9726
606,292
+0.05(+5.15%)
Apr 25, 2023
0.9300
0.9398
0.9016
0.9250
779,555
-0.02(-2.37%)
Apr 24, 2023
0.9889
1.010
0.9328
0.9475
892,184
-0.07(-7.11%)
Apr 21, 2023
0.9900
1.035
0.9663
1.020
633,915
+0.03(+3.01%)
Apr 20, 2023
1.020
1.040
0.9821
0.9902
812,779
-0.03(-2.92%)
Apr 19, 2023
1.060
1.090
1.010
1.020
742,953
-0.04(-3.77%)
Apr 18, 2023
1.110
1.130
1.055
1.060
827,309
-0.02(-1.85%)
Apr 17, 2023
1.080
1.100
1.040
1.080
754,011
+0.03(+2.86%)
Apr 14, 2023
1.130
1.131
1.030
1.050
950,852
-0.08(-7.08%)
Apr 13, 2023
0.9300
1.170
0.9217
1.130
2,016,371
+0.21(+22.81%)
Apr 12, 2023
1.040
1.090
0.9170
0.9201
2,723,619
-0.10(-9.79%)
Apr 11, 2023
1.030
1.090
1.010
1.020
818,142
+0.00(+0.00%)
Apr 10, 2023
1.040
1.050
1.000
1.020
903,620
-0.02(-1.92%)
Apr 06, 2023
1.020
1.050
1.000
1.040
761,648
+0.02(+1.96%)
Apr 05, 2023
1.120
1.120
1.010
1.020
1,029,980
-0.06(-5.56%)
Apr 04, 2023
1.170
1.170
1.070
1.080
959,709
-0.08(-6.90%)
Apr 03, 2023
1.190
1.200
1.120
1.160
884,257
-0.03(-2.52%)
Mar 31, 2023
1.110
1.200
1.110
1.190
905,901
+0.07(+6.25%)
Mar 30, 2023
1.160
1.220
1.120
1.120
939,235
-0.02(-1.75%)
Mar 29, 2023
1.170
1.170
1.080
1.140
1,513,969
+0.00(+0.00%)
Mar 28, 2023
1.110
1.160
1.090
1.140
1,385,121
+0.01(+0.88%)
Mar 27, 2023
1.230
1.230
1.110
1.130
2,093,511
-0.05(-4.24%)
Mar 24, 2023
1.410
1.410
1.170
1.180
3,189,135
-0.24(-16.90%)
Mar 23, 2023
1.420
1.518
1.350
1.420
1,876,073
+0.01(+0.71%)
Mar 22, 2023
1.560
1.560
1.385
1.410
1,532,376
-0.13(-8.44%)
Mar 21, 2023
1.500
1.570
1.480
1.540
1,274,187
+0.07(+4.76%)
Mar 20, 2023
1.630
1.635
1.460
1.470
1,679,273
-0.17(-10.37%)
Mar 17, 2023
1.640
1.650
1.580
1.640
1,623,521
+0.01(+0.61%)
Mar 16, 2023
1.580
1.670
1.560
1.630
1,370,748
+0.01(+0.62%)
Mar 15, 2023
1.600
1.650
1.550
1.620
1,734,762
-0.04(-2.41%)
Mar 14, 2023
1.760
1.810
1.620
1.660
1,106,819
-0.04(-2.35%)
Mar 13, 2023
1.550
1.735
1.520
1.700
1,455,588
+0.12(+7.59%)
Mar 10, 2023
1.640
1.690
1.570
1.580
978,406
-0.04(-2.47%)
Mar 09, 2023
1.660
1.710
1.610
1.620
746,548
-0.08(-4.71%)
Mar 08, 2023
1.620
1.719
1.570
1.700
1,099,486
+0.08(+4.94%)
Mar 07, 2023
1.810
1.810
1.620
1.620
944,471
-0.14(-7.95%)
Mar 06, 2023
1.940
2.000
1.750
1.760
1,187,306
-0.16(-8.33%)
Mar 03, 2023
1.760
1.940
1.760
1.920
1,034,422
+0.17(+9.71%)
Mar 02, 2023
1.760
1.810
1.720
1.750
820,455
-0.03(-1.69%)
Mar 01, 2023
1.850
1.955
1.741
1.780
1,590,737
-0.01(-0.56%)
Feb 28, 2023
1.650
1.820
1.630
1.790
1,328,466
+0.15(+9.15%)
Feb 27, 2023
1.570
1.670
1.570
1.640
819,065
+0.05(+3.14%)
Feb 24, 2023
1.600
1.620
1.510
1.590
1,330,634
-0.05(-3.05%)
Feb 23, 2023
1.710
1.790
1.600
1.640
794,597
-0.05(-2.96%)
Feb 22, 2023
1.680
1.749
1.630
1.690
1,755,022
+0.02(+1.20%)
Feb 21, 2023
1.710
1.785
1.660
1.670
1,407,720
-0.06(-3.47%)
Feb 17, 2023
1.700
1.750
1.665
1.730
722,249
+0.02(+1.17%)
Feb 16, 2023
1.770
1.830
1.690
1.710
858,372
-0.10(-5.52%)
Feb 15, 2023
1.650
1.810
1.650
1.810
737,112
+0.13(+7.74%)
Feb 14, 2023
1.630
1.730
1.600
1.680
939,253
+0.03(+1.82%)
Feb 13, 2023
1.750
1.750
1.620
1.650
1,083,849
-0.09(-5.17%)
Feb 10, 2023
1.680
1.750
1.655
1.740
646,732
+0.01(+0.58%)
Feb 09, 2023
1.960
1.970
1.710
1.730
1,050,254
-0.18(-9.42%)
Feb 08, 2023
1.950
2.030
1.890
1.910
845,359
-0.02(-1.04%)
Feb 07, 2023
1.980
1.990
1.840
1.930
1,111,028
-0.01(-0.52%)
Feb 06, 2023
1.870
2.040
1.870
1.940
1,128,489
+0.03(+1.57%)
Feb 03, 2023
1.990
2.030
1.882
1.910
1,208,379
-0.09(-4.50%)
Feb 02, 2023
2.000
2.100
1.920
2.000
2,022,802
+0.09(+4.71%)
Feb 01, 2023
1.680
1.940
1.680
1.910
1,547,009
+0.22(+13.02%)
Jan 31, 2023
1.630
1.760
1.615
1.690
1,776,436
+0.08(+4.97%)
Jan 30, 2023
1.650
1.690
1.600
1.610
955,037
-0.09(-5.29%)
Jan 27, 2023
1.620
1.745
1.610
1.700
884,727
+0.03(+1.80%)
Jan 26, 2023
1.720
1.745
1.590
1.670
686,889
+0.01(+0.60%)
Jan 25, 2023
1.620
1.670
1.531
1.660
1,268,353
+0.06(+3.75%)
Jan 24, 2023
1.750
1.750
1.600
1.600
960,824
-0.12(-6.98%)
Jan 23, 2023
1.640
1.730
1.605
1.720
1,091,903
+0.07(+4.24%)
Jan 20, 2023
1.610
1.670
1.560
1.650
833,053
+0.06(+3.77%)
Jan 19, 2023
1.630
1.650
1.540
1.590
974,778
-0.10(-5.92%)
Jan 18, 2023
1.750
1.795
1.645
1.690
1,211,243
-0.02(-1.17%)
Jan 17, 2023
1.700
1.750
1.680
1.710
1,067,068
+0.02(+1.18%)
Jan 13, 2023
1.650
1.690
1.610
1.690
1,132,547
+0.02(+1.20%)
Jan 12, 2023
1.530
1.700
1.510
1.670
1,857,622
+0.14(+9.15%)
Jan 11, 2023
1.480
1.605
1.420
1.530
2,365,447
+0.08(+5.52%)
Jan 10, 2023
1.410
1.480
1.340
1.450
1,201,919
+0.07(+5.07%)
Jan 09, 2023
1.320
1.410
1.290
1.380
958,565
+0.11(+8.66%)
Jan 06, 2023
1.200
1.280
1.190
1.270
1,531,747
+0.08(+6.72%)
Jan 05, 2023
1.270
1.280
1.170
1.190
1,541,334
-0.09(-7.03%)
Jan 04, 2023
1.270
1.310
1.220
1.280
792,971
+0.00(+0.00%)
Jan 03, 2023
1.380
1.420
1.250
1.280
998,721
-0.08(-5.88%)
Dec 30, 2022
1.300
1.380
1.300
1.360
1,520,226
+0.02(+1.49%)
Dec 29, 2022
1.310
1.379
1.260
1.340
1,190,554
+0.10(+8.06%)
Dec 28, 2022
1.200
1.290
1.200
1.240
1,042,485
+0.02(+1.64%)
Dec 27, 2022
1.250
1.270
1.210
1.220
1,230,576
-0.05(-3.94%)
Dec 23, 2022
1.290
1.310
1.200
1.270
1,222,457
-0.04(-3.05%)
Dec 22, 2022
1.390
1.395
1.275
1.310
1,601,645
-0.09(-6.43%)
Dec 21, 2022
1.410
1.460
1.390
1.400
882,404
-0.02(-1.41%)
Dec 20, 2022
1.420
1.495
1.415
1.420
1,440,301
+0.00(+0.00%)
Dec 19, 2022
1.490
1.490
1.390
1.420
2,150,085
-0.06(-4.05%)
Dec 16, 2022
1.530
1.540
1.470
1.480
2,532,820
-0.05(-3.27%)
Dec 15, 2022
1.510
1.580
1.510
1.530
1,715,114
-0.01(-0.65%)
Dec 14, 2022
1.520
1.570
1.500
1.540
2,000,166
+0.00(+0.00%)
Dec 13, 2022
1.630
1.710
1.530
1.540
1,427,018
-0.02(-1.28%)
Dec 12, 2022
1.550
1.570
1.510
1.560
1,347,316
+0.03(+1.96%)
Dec 09, 2022
1.520
1.570
1.500
1.530
1,094,978
+0.00(+0.00%)
Dec 08, 2022
1.520
1.565
1.480
1.530
964,567
+0.03(+2.00%)
Dec 07, 2022
1.570
1.590
1.490
1.500
982,625
-0.09(-5.66%)
Dec 06, 2022
1.780
1.780
1.580
1.590
1,222,038
-0.17(-9.66%)
Dec 05, 2022
1.770
1.779
1.700
1.760
1,120,225
+0.00(+0.00%)
Dec 02, 2022
1.650
1.775
1.620
1.760
922,417
+0.07(+4.14%)
Dec 01, 2022
1.690
1.780
1.655
1.690
1,165,651
+0.01(+0.60%)
Nov 30, 2022
1.670
1.710
1.570
1.680
1,555,190
+0.02(+1.20%)
Nov 29, 2022
1.500
1.730
1.495
1.660
2,452,210
+0.17(+11.41%)
Nov 28, 2022
1.580
1.580
1.460
1.490
1,754,138
-0.08(-5.10%)
Nov 25, 2022
1.590
1.600
1.540
1.570
704,061
-0.05(-3.09%)
Nov 23, 2022
1.600
1.640
1.560
1.620
892,254
+0.04(+2.53%)
Nov 22, 2022
1.630
1.640
1.550
1.580
1,466,799
-0.05(-3.07%)
Nov 21, 2022
1.710
1.720
1.600
1.630
1,685,442
-0.09(-5.23%)
Nov 18, 2022
1.940
1.940
1.700
1.720
1,752,373
-0.09(-4.97%)
Nov 17, 2022
1.900
1.900
1.800
1.810
1,253,998
-0.10(-5.24%)
Nov 16, 2022
2.240
2.260
1.880
1.910
1,660,267
-0.37(-16.23%)
Nov 15, 2022
2.080
2.385
2.080
2.280
2,687,736
+0.26(+12.87%)
Nov 14, 2022
2.020
2.080
1.950
2.020
1,582,902
+0.00(+0.00%)
Nov 11, 2022
1.800
2.075
1.800
2.020
2,084,138
+0.22(+12.22%)
Nov 10, 2022
1.650
1.800
1.625
1.800
1,666,261
+0.19(+11.80%)
Nov 09, 2022
1.750
1.780
1.560
1.610
2,291,648
-0.19(-10.56%)
Nov 08, 2022
1.880
1.880
1.760
1.800
973,242
-0.06(-3.23%)
Nov 07, 2022
1.860
1.890
1.790
1.860
927,971
+0.06(+3.33%)
Nov 04, 2022
1.830
1.835
1.720
1.800
982,495
+0.03(+1.69%)
Nov 03, 2022
1.770
1.855
1.752
1.770
1,041,484
+0.00(+0.00%)
Nov 02, 2022
1.870
1.920
1.760
1.770
1,775,365
-0.12(-6.35%)
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.