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
Owlet Inc
(NY:
OWLT
)
3.650
-0.050 (-1.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
5.750
5.748
4.500
4.890
178,007
-0.88(-15.25%)
Jan 30, 2024
5.710
5.878
5.600
5.770
12,920
+0.02(+0.35%)
Jan 29, 2024
5.940
5.950
5.620
5.750
27,306
-0.23(-3.85%)
Jan 26, 2024
6.000
6.110
5.910
5.980
8,447
-0.02(-0.33%)
Jan 25, 2024
6.150
6.200
5.630
6.000
11,671
-0.01(-0.17%)
Jan 24, 2024
6.230
6.345
6.000
6.010
7,029
-0.29(-4.60%)
Jan 23, 2024
6.122
6.390
6.122
6.300
3,079
-0.10(-1.56%)
Jan 22, 2024
6.600
6.709
6.280
6.400
55,281
-0.32(-4.76%)
Jan 19, 2024
6.520
6.840
6.250
6.720
12,260
+0.20(+3.07%)
Jan 18, 2024
6.270
6.790
6.270
6.520
8,638
+0.14(+2.20%)
Jan 17, 2024
6.750
6.876
6.100
6.380
31,720
-0.52(-7.54%)
Jan 16, 2024
7.000
7.500
6.630
6.900
74,522
+0.31(+4.70%)
Jan 12, 2024
6.270
6.590
6.165
6.590
32,267
+0.33(+5.27%)
Jan 11, 2024
5.980
6.450
5.830
6.260
36,673
+0.28(+4.68%)
Jan 10, 2024
5.990
6.010
5.730
5.980
42,007
+0.08(+1.36%)
Jan 09, 2024
5.670
6.015
5.625
5.900
26,284
+0.11(+1.90%)
Jan 08, 2024
5.930
5.930
5.606
5.790
20,544
+0.18(+3.21%)
Jan 05, 2024
5.280
5.740
5.250
5.610
14,462
+0.19(+3.51%)
Jan 04, 2024
5.476
5.504
5.328
5.420
11,988
-0.09(-1.63%)
Jan 03, 2024
5.850
5.850
5.470
5.510
13,598
-0.24(-4.17%)
Jan 02, 2024
5.340
5.931
5.340
5.750
14,969
+0.47(+8.90%)
Dec 29, 2023
6.120
6.120
5.210
5.280
69,039
-0.76(-12.58%)
Dec 28, 2023
6.000
6.155
5.950
6.040
10,425
+0.09(+1.51%)
Dec 27, 2023
5.710
6.090
5.710
5.950
28,485
+0.13(+2.23%)
Dec 26, 2023
5.800
5.820
5.705
5.820
8,881
+0.12(+2.11%)
Dec 22, 2023
5.570
5.790
5.250
5.700
7,006
+0.06(+1.06%)
Dec 21, 2023
5.720
5.820
5.560
5.640
5,742
-0.03(-0.53%)
Dec 20, 2023
5.580
5.820
5.481
5.670
24,092
-0.04(-0.70%)
Dec 19, 2023
5.130
5.820
5.130
5.710
29,777
+0.56(+10.87%)
Dec 18, 2023
5.150
5.210
5.000
5.150
24,375
+0.10(+1.98%)
Dec 15, 2023
5.000
5.220
5.000
5.050
25,529
-0.05(-0.98%)
Dec 14, 2023
5.070
5.100
4.950
5.100
16,952
+0.11(+2.20%)
Dec 13, 2023
5.070
5.204
4.800
4.990
37,468
-0.09(-1.77%)
Dec 12, 2023
5.120
5.501
5.030
5.080
25,475
-0.17(-3.24%)
Dec 11, 2023
5.280
5.340
4.997
5.250
7,473
-0.13(-2.42%)
Dec 08, 2023
5.050
5.410
4.970
5.380
22,849
+0.30(+5.91%)
Dec 07, 2023
5.190
5.315
4.938
5.080
15,925
-0.10(-1.93%)
Dec 06, 2023
4.960
5.270
4.960
5.180
15,042
+0.10(+1.97%)
Dec 05, 2023
5.080
5.100
4.980
5.080
8,370
-0.03(-0.59%)
Dec 04, 2023
5.260
5.310
5.020
5.110
17,169
-0.06(-1.16%)
Dec 01, 2023
5.120
5.270
5.026
5.170
9,388
+0.14(+2.78%)
Nov 30, 2023
5.120
5.120
5.030
5.030
9,993
-0.02(-0.40%)
Nov 29, 2023
5.300
5.380
5.000
5.050
48,953
-0.05(-0.98%)
Nov 28, 2023
5.500
5.690
5.000
5.100
50,490
-0.30(-5.56%)
Nov 27, 2023
5.780
5.820
5.360
5.400
56,759
-0.38(-6.57%)
Nov 24, 2023
5.910
5.910
5.750
5.780
6,441
-0.04(-0.69%)
Nov 22, 2023
5.690
5.820
5.630
5.820
19,204
+0.00(+0.00%)
Nov 21, 2023
5.760
5.950
5.615
5.820
11,881
-0.12(-2.02%)
Nov 20, 2023
6.040
6.320
5.850
5.940
39,140
+0.12(+2.06%)
Nov 17, 2023
5.960
5.960
5.675
5.820
24,131
+0.07(+1.22%)
Nov 16, 2023
6.150
6.159
5.600
5.750
39,101
-0.41(-6.66%)
Nov 15, 2023
5.840
6.460
5.840
6.160
110,232
+0.21(+3.53%)
Nov 14, 2023
7.000
7.000
5.480
5.950
75,251
-0.49(-7.61%)
Nov 13, 2023
5.400
6.900
5.024
6.440
252,041
+1.44(+28.80%)
Nov 10, 2023
4.800
5.420
4.800
5.000
76,398
+0.20(+4.17%)
Nov 09, 2023
5.000
5.600
4.611
4.800
359,291
+0.01(+0.21%)
Nov 08, 2023
4.370
5.000
4.370
4.790
24,575
+0.26(+5.74%)
Nov 07, 2023
4.360
4.650
4.360
4.530
13,359
+0.19(+4.38%)
Nov 06, 2023
4.280
4.450
4.100
4.340
9,128
+0.01(+0.23%)
Nov 03, 2023
4.220
4.446
4.215
4.330
7,964
+0.10(+2.36%)
Nov 02, 2023
4.240
4.340
4.200
4.230
13,882
+0.03(+0.67%)
Nov 01, 2023
4.000
4.202
4.000
4.202
4,147
+0.15(+3.75%)
Oct 31, 2023
4.230
4.270
4.000
4.050
16,762
-0.13(-3.11%)
Oct 30, 2023
4.020
4.220
3.897
4.180
16,000
+0.13(+3.21%)
Oct 27, 2023
3.820
4.199
3.820
4.050
2,314
+0.00(+0.00%)
Oct 26, 2023
3.960
4.150
3.800
4.050
4,651
-0.09(-2.17%)
Oct 25, 2023
3.750
4.140
3.750
4.140
2,710
+0.05(+1.22%)
Oct 24, 2023
3.800
4.090
3.800
4.090
7,238
+0.10(+2.45%)
Oct 23, 2023
3.840
3.992
3.743
3.992
2,197
-0.02(-0.45%)
Oct 20, 2023
3.730
4.010
3.730
4.010
2,924
+0.22(+5.80%)
Oct 19, 2023
4.010
4.010
3.790
3.790
4,740
-0.15(-3.80%)
Oct 18, 2023
4.010
4.010
3.880
3.940
1,524
+0.03(+0.77%)
Oct 17, 2023
3.870
4.087
3.870
3.910
8,495
-0.07(-1.76%)
Oct 16, 2023
4.030
4.245
3.840
3.980
5,938
+0.00(+0.00%)
Oct 13, 2023
3.960
4.270
3.620
3.980
18,558
+0.04(+1.02%)
Oct 12, 2023
4.210
4.210
3.800
3.940
11,179
-0.25(-5.97%)
Oct 11, 2023
4.300
4.622
4.190
4.190
34,524
-0.19(-4.45%)
Oct 10, 2023
4.490
4.720
4.140
4.385
44,583
-0.07(-1.46%)
Oct 09, 2023
4.480
4.480
4.290
4.450
3,639
-0.04(-0.89%)
Oct 06, 2023
4.100
4.490
4.000
4.490
16,180
+0.32(+7.67%)
Oct 05, 2023
4.250
4.482
3.945
4.170
25,621
-0.31(-6.89%)
Oct 04, 2023
4.530
4.530
4.250
4.479
2,480
-0.02(-0.47%)
Oct 03, 2023
4.520
4.600
4.050
4.500
17,673
-0.00(-0.00%)
Oct 02, 2023
4.600
4.700
4.430
4.500
9,943
+0.02(+0.45%)
Sep 29, 2023
4.300
4.480
4.218
4.480
5,856
+0.35(+8.47%)
Sep 28, 2023
4.020
4.390
4.020
4.130
10,501
+0.13(+3.25%)
Sep 27, 2023
3.720
4.110
3.640
4.000
14,091
+0.20(+5.26%)
Sep 26, 2023
3.570
3.811
3.570
3.800
7,247
+0.27(+7.65%)
Sep 25, 2023
3.520
3.695
3.630
3.530
4,544
-0.02(-0.61%)
Sep 22, 2023
3.780
3.780
3.552
3.552
5,346
-0.10(-2.69%)
Sep 21, 2023
3.660
3.829
3.650
3.650
3,969
-0.13(-3.44%)
Sep 20, 2023
3.780
3.800
3.560
3.780
3,779
+0.00(+0.00%)
Sep 19, 2023
3.620
3.850
3.540
3.780
3,282
+0.04(+1.07%)
Sep 18, 2023
3.810
3.900
3.670
3.740
6,105
-0.09(-2.35%)
Sep 15, 2023
3.720
3.900
3.660
3.830
23,818
+0.00(+0.00%)
Sep 14, 2023
3.640
3.850
3.640
3.830
9,628
+0.25(+6.98%)
Sep 13, 2023
3.520
3.650
3.410
3.580
7,552
+0.00(+0.00%)
Sep 12, 2023
3.510
3.700
3.435
3.580
7,623
+0.17(+4.99%)
Sep 11, 2023
3.540
3.670
3.390
3.410
13,139
-0.11(-3.12%)
Sep 08, 2023
3.650
3.879
3.370
3.520
5,977
-0.04(-1.12%)
Sep 07, 2023
3.390
3.620
3.360
3.560
6,291
+0.11(+3.19%)
Sep 06, 2023
3.520
3.573
3.430
3.450
7,216
-0.06(-1.71%)
Sep 05, 2023
3.350
3.590
3.200
3.510
9,704
+0.08(+2.33%)
Sep 01, 2023
3.100
3.470
3.100
3.430
27,164
+0.36(+11.73%)
Aug 31, 2023
3.310
3.447
3.050
3.070
38,793
-0.23(-6.97%)
Aug 30, 2023
3.170
3.400
3.160
3.300
32,367
+0.06(+1.85%)
Aug 29, 2023
3.320
3.530
3.200
3.240
26,014
-0.07(-2.11%)
Aug 28, 2023
3.740
3.774
3.300
3.310
54,228
-0.33(-9.07%)
Aug 25, 2023
3.740
3.740
3.600
3.640
6,181
-0.08(-2.15%)
Aug 24, 2023
3.870
3.870
3.600
3.720
30,121
-0.15(-3.88%)
Aug 23, 2023
3.910
3.910
3.692
3.870
12,151
-0.04(-1.02%)
Aug 22, 2023
4.140
4.180
3.700
3.910
58,481
-0.24(-5.79%)
Aug 21, 2023
4.200
4.290
4.140
4.150
15,670
-0.06(-1.43%)
Aug 18, 2023
4.500
4.500
4.210
4.210
35,422
-0.30(-6.65%)
Aug 17, 2023
4.800
4.900
4.500
4.510
68,202
-0.34(-7.01%)
Aug 16, 2023
4.400
4.890
4.310
4.850
67,916
+0.42(+9.48%)
Aug 15, 2023
4.800
4.800
4.150
4.430
41,707
-0.11(-2.42%)
Aug 14, 2023
4.480
4.700
4.372
4.540
12,512
+0.08(+1.79%)
Aug 11, 2023
4.360
4.506
4.360
4.460
11,781
+0.14(+3.24%)
Aug 10, 2023
4.600
4.689
4.320
4.320
26,950
-0.30(-6.49%)
Aug 09, 2023
4.710
4.710
4.610
4.620
6,209
-0.15(-3.14%)
Aug 08, 2023
4.800
4.830
4.607
4.770
5,759
-0.08(-1.65%)
Aug 07, 2023
4.790
4.910
4.732
4.850
11,600
-0.02(-0.41%)
Aug 04, 2023
4.920
4.930
4.540
4.870
20,191
-0.05(-1.02%)
Aug 03, 2023
4.580
4.920
4.391
4.920
16,329
+0.36(+7.89%)
Aug 02, 2023
4.650
4.718
4.510
4.560
13,312
-0.18(-3.80%)
Aug 01, 2023
4.790
4.820
4.640
4.740
11,650
-0.08(-1.66%)
Jul 31, 2023
4.790
4.880
4.738
4.820
8,699
+0.07(+1.47%)
Jul 28, 2023
4.810
4.900
4.637
4.750
8,649
-0.05(-1.04%)
Jul 27, 2023
4.900
4.900
4.640
4.800
25,269
-0.10(-2.04%)
Jul 26, 2023
4.880
4.900
4.780
4.900
23,431
+0.00(+0.00%)
Jul 25, 2023
4.910
4.933
4.860
4.900
29,368
-0.02(-0.41%)
Jul 24, 2023
5.040
5.049
4.880
4.920
37,495
+0.00(+0.00%)
Jul 21, 2023
4.500
4.950
4.420
4.920
86,367
+0.44(+9.82%)
Jul 20, 2023
4.410
4.570
4.330
4.480
22,002
+0.07(+1.59%)
Jul 19, 2023
4.440
4.440
4.180
4.410
62,812
-0.01(-0.23%)
Jul 18, 2023
4.440
4.530
4.360
4.420
29,315
-0.02(-0.45%)
Jul 17, 2023
4.390
4.500
4.260
4.440
21,761
+0.06(+1.37%)
Jul 14, 2023
4.570
4.570
4.250
4.380
36,452
-0.15(-3.31%)
Jul 13, 2023
4.710
4.720
4.520
4.530
24,311
-0.14(-3.00%)
Jul 12, 2023
4.860
4.890
4.350
4.670
50,468
-0.15(-3.11%)
Jul 11, 2023
4.570
4.970
4.570
4.820
55,256
+0.13(+2.77%)
Jul 10, 2023
4.430
4.840
4.060
4.690
174,200
+0.17(+3.72%)
Jul 07, 2023
4.376
4.731
4.075
4.522
62,673
+0.23(+5.25%)
Jul 06, 2023
4.480
4.600
4.060
4.297
71,419
-0.24(-5.25%)
Jul 05, 2023
4.760
4.829
4.480
4.535
24,577
-0.30(-6.25%)
Jul 03, 2023
4.970
5.180
4.666
4.837
16,892
+0.08(+1.59%)
Jun 30, 2023
4.480
5.012
4.480
4.761
44,140
+0.06(+1.37%)
Jun 29, 2023
4.900
4.900
4.508
4.697
26,989
-0.01(-0.27%)
Jun 28, 2023
4.774
5.180
4.690
4.710
42,003
-0.20(-4.13%)
Jun 27, 2023
5.083
5.083
4.626
4.913
71,024
-0.15(-2.99%)
Jun 26, 2023
4.760
5.460
4.620
5.064
103,104
+0.24(+5.02%)
Jun 23, 2023
4.936
4.936
4.340
4.822
338,606
+0.13(+2.87%)
Jun 22, 2023
4.830
4.830
4.512
4.687
105,340
-0.18(-3.74%)
Jun 21, 2023
4.984
5.880
4.690
4.869
527,923
+0.04(+0.81%)
Jun 20, 2023
4.056
5.723
3.692
4.830
2,479,492
+1.33(+38.00%)
Jun 16, 2023
3.360
3.500
2.941
3.500
50,724
+0.42(+13.64%)
Jun 15, 2023
3.241
3.241
2.923
3.080
54,128
-1.58(-33.95%)
May 08, 2023
4.900
5.244
4.465
4.663
73,461
+0.19(+4.35%)
May 05, 2023
4.381
4.529
4.341
4.469
14,945
+0.14(+3.23%)
May 04, 2023
4.480
4.480
4.263
4.329
21,340
-0.06(-1.34%)
May 03, 2023
4.220
4.480
4.200
4.388
23,316
+0.01(+0.13%)
May 02, 2023
4.456
4.669
4.215
4.382
23,719
-0.04(-0.86%)
May 01, 2023
4.290
4.480
4.235
4.420
27,283
+0.03(+0.77%)
Apr 28, 2023
4.390
4.606
4.211
4.386
33,529
-0.14(-3.09%)
Apr 27, 2023
4.480
4.648
4.340
4.526
46,590
-0.28(-5.91%)
Apr 26, 2023
5.320
5.362
4.549
4.810
48,936
-0.26(-5.14%)
Apr 25, 2023
5.460
5.460
4.900
5.071
55,633
-0.24(-4.48%)
Apr 24, 2023
5.180
5.734
4.767
5.309
206,327
+0.51(+10.59%)
Apr 21, 2023
4.760
5.089
4.760
4.801
26,937
-0.10(-2.03%)
Apr 20, 2023
4.889
5.368
4.889
4.900
27,829
-0.05(-1.02%)
Apr 19, 2023
4.480
5.137
4.425
4.950
75,087
+0.53(+11.86%)
Apr 18, 2023
4.760
4.760
4.130
4.425
34,867
-0.23(-4.99%)
Apr 17, 2023
4.620
4.690
4.323
4.658
36,196
+0.42(+9.80%)
Apr 14, 2023
4.346
4.452
4.200
4.242
26,453
-0.14(-3.29%)
Apr 13, 2023
4.340
4.564
4.340
4.386
15,859
-0.02(-0.35%)
Apr 12, 2023
4.407
4.480
4.368
4.402
9,787
-0.04(-0.85%)
Apr 11, 2023
4.564
4.564
4.354
4.439
15,580
-0.01(-0.19%)
Apr 10, 2023
4.340
4.477
4.340
4.448
12,295
-0.02(-0.50%)
Apr 06, 2023
4.502
4.564
4.340
4.470
10,927
+0.10(+2.31%)
Apr 05, 2023
4.564
4.564
4.340
4.369
11,837
-0.01(-0.32%)
Apr 04, 2023
4.564
4.620
4.340
4.383
12,894
+0.02(+0.42%)
Apr 03, 2023
4.480
4.564
4.340
4.365
26,995
-0.18(-3.88%)
Mar 31, 2023
4.340
4.564
4.340
4.542
41,431
+0.04(+0.96%)
Mar 30, 2023
4.596
4.749
4.340
4.498
21,592
-0.07(-1.56%)
Mar 29, 2023
4.480
4.592
4.228
4.570
32,103
+0.12(+2.61%)
Mar 28, 2023
4.507
4.689
4.382
4.453
23,279
-0.17(-3.72%)
Mar 27, 2023
4.900
4.946
4.577
4.626
26,184
-0.12(-2.45%)
Mar 24, 2023
4.851
5.250
4.691
4.742
29,920
-0.07(-1.40%)
Mar 23, 2023
4.662
5.082
4.662
4.809
32,581
-0.29(-5.61%)
Mar 22, 2023
4.708
5.215
4.634
5.095
46,782
+0.32(+6.81%)
Mar 21, 2023
4.760
4.907
4.568
4.770
44,510
+0.28(+6.34%)
Mar 20, 2023
5.312
5.397
4.441
4.486
77,661
-0.40(-8.22%)
Mar 17, 2023
5.015
5.509
4.872
4.887
241,399
-0.01(-0.26%)
Mar 16, 2023
5.180
5.600
4.774
4.900
62,441
+0.28(+6.06%)
Mar 15, 2023
5.040
5.600
4.620
4.620
38,642
-0.42(-8.36%)
Mar 14, 2023
5.090
5.390
4.918
5.041
57,139
-0.15(-2.96%)
Mar 13, 2023
5.501
5.821
5.116
5.195
47,394
-0.47(-8.37%)
Mar 10, 2023
6.160
6.583
5.340
5.670
84,895
-0.50(-8.16%)
Mar 09, 2023
7.000
7.022
6.160
6.174
48,536
-0.68(-9.98%)
Mar 08, 2023
6.720
7.077
6.160
6.859
64,279
+0.28(+4.23%)
Mar 07, 2023
6.433
7.127
6.160
6.580
93,419
+0.42(+6.82%)
Mar 06, 2023
6.159
6.643
5.880
6.160
56,203
+0.14(+2.40%)
Mar 03, 2023
6.271
6.439
5.390
6.016
59,259
-0.00(-0.05%)
Mar 02, 2023
4.931
6.509
4.907
6.019
167,246
+0.94(+18.40%)
Mar 01, 2023
5.205
5.593
4.785
5.083
42,650
-0.06(-1.20%)
Feb 28, 2023
5.600
5.670
4.901
5.145
48,122
-0.22(-4.07%)
Feb 27, 2023
4.480
5.740
4.525
5.363
68,833
+0.35(+6.95%)
Feb 24, 2023
4.760
5.134
4.740
5.015
62,733
+0.27(+5.79%)
Feb 23, 2023
4.900
5.074
4.200
4.740
110,694
-0.13(-2.67%)
Feb 22, 2023
5.043
5.300
4.551
4.871
143,777
-0.69(-12.48%)
Feb 21, 2023
6.580
6.580
5.040
5.565
911,355
+0.79(+16.64%)
Feb 17, 2023
4.550
4.771
4.206
4.771
525,868
+0.11(+2.25%)
Feb 16, 2023
4.899
4.900
4.498
4.666
25,527
-0.07(-1.57%)
Feb 15, 2023
4.760
4.882
4.480
4.740
36,375
-0.02(-0.50%)
Feb 14, 2023
4.760
5.022
4.616
4.764
39,203
+0.00(+0.09%)
Feb 13, 2023
4.367
4.787
4.367
4.760
41,744
+0.39(+9.01%)
Feb 10, 2023
4.620
4.620
4.201
4.367
47,024
-0.17(-3.79%)
Feb 09, 2023
4.760
4.970
4.431
4.539
42,349
-0.24(-4.98%)
Feb 08, 2023
5.026
5.110
4.620
4.777
56,473
-0.22(-4.40%)
Feb 07, 2023
5.320
5.442
4.340
4.997
110,831
-0.29(-5.48%)
Feb 06, 2023
5.460
5.538
5.180
5.286
55,605
-0.16(-2.88%)
Feb 03, 2023
5.900
6.020
5.348
5.443
62,244
-0.46(-7.74%)
Feb 02, 2023
5.600
5.900
5.320
5.900
72,700
+0.51(+9.43%)
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.