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
Bakkt Hldgs Inc
(NY:
BKKT
)
11.46
+0.97 (+9.25%)
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 (%)
May 17, 2024
10.40
11.68
10.24
11.46
295,472
+0.97(+9.25%)
May 16, 2024
11.22
11.49
9.754
10.49
393,044
-1.69(-13.88%)
May 15, 2024
12.25
12.50
10.57
12.18
478,022
+1.03(+9.24%)
May 14, 2024
9.750
12.92
9.750
11.15
859,612
+1.17(+11.72%)
May 13, 2024
10.30
10.90
9.850
9.980
254,320
+0.14(+1.42%)
May 10, 2024
10.23
10.35
8.850
9.840
604,358
-0.41(-4.00%)
May 09, 2024
8.790
11.42
8.790
10.25
1,379,709
+1.46(+16.61%)
May 08, 2024
7.000
9.000
7.000
8.790
643,338
+1.50(+20.58%)
May 07, 2024
6.660
7.450
6.600
7.290
278,518
+0.69(+10.45%)
May 06, 2024
6.600
7.250
6.490
6.600
384,194
+0.10(+1.54%)
May 03, 2024
6.430
6.750
6.123
6.500
332,853
+0.22(+3.50%)
May 02, 2024
6.360
6.540
5.900
6.280
331,500
-0.03(-0.48%)
May 01, 2024
6.510
6.790
5.573
6.310
999,443
-0.40(-5.96%)
Apr 30, 2024
9.600
9.780
6.510
6.710
1,337,491
-3.25(-32.63%)
Apr 29, 2024
9.300
10.79
9.040
9.960
245,927
+9.56(+2391.87%)
Apr 26, 2024
0.3800
0.4070
0.3560
0.3997
2,470,088
+0.03(+8.41%)
Apr 25, 2024
0.3630
0.3700
0.3311
0.3687
2,837,291
+0.01(+2.39%)
Apr 24, 2024
0.3710
0.3784
0.3307
0.3601
5,857,401
-0.04(-10.13%)
Apr 23, 2024
0.4033
0.4036
0.3770
0.4007
4,213,543
-0.01(-2.27%)
Apr 22, 2024
0.4296
0.4296
0.3900
0.4100
3,458,986
+0.01(+3.07%)
Apr 19, 2024
0.4147
0.4207
0.3918
0.3978
2,531,809
-0.02(-5.29%)
Apr 18, 2024
0.4000
0.4300
0.3953
0.4200
2,556,318
+0.02(+4.97%)
Apr 17, 2024
0.4200
0.4314
0.3950
0.4001
2,702,539
-0.01(-3.19%)
Apr 16, 2024
0.4066
0.4343
0.4010
0.4133
3,547,378
-0.03(-6.11%)
Apr 15, 2024
0.4819
0.4844
0.4263
0.4402
3,164,988
-0.05(-10.55%)
Apr 12, 2024
0.5475
0.5475
0.4586
0.4921
4,301,354
-0.05(-9.34%)
Apr 11, 2024
0.5600
0.5615
0.5012
0.5428
3,787,938
-0.01(-1.26%)
Apr 10, 2024
0.5000
0.5544
0.5000
0.5497
2,948,545
+0.03(+5.71%)
Apr 09, 2024
0.4900
0.5400
0.4831
0.5200
3,693,384
+0.03(+5.88%)
Apr 08, 2024
0.4677
0.4948
0.4415
0.4911
4,166,809
+0.04(+9.99%)
Apr 05, 2024
0.4600
0.4618
0.4315
0.4465
2,614,138
-0.01(-2.93%)
Apr 04, 2024
0.4700
0.4900
0.4500
0.4600
3,611,286
-0.01(-1.14%)
Apr 03, 2024
0.4100
0.4690
0.4078
0.4653
4,729,108
+0.05(+10.79%)
Apr 02, 2024
0.4485
0.4550
0.4200
0.4200
5,449,323
-0.04(-9.58%)
Apr 01, 2024
0.4507
0.4868
0.4400
0.4645
6,210,447
+0.00(+1.02%)
Mar 28, 2024
0.4776
0.4684
0.4684
0.4598
9,524,452
-0.02(-3.52%)
Mar 27, 2024
0.4700
0.4900
0.4400
0.4766
10,159,229
+0.03(+5.79%)
Mar 26, 2024
0.5400
0.5381
0.4500
0.4505
15,332,240
-0.11(-19.88%)
Mar 25, 2024
0.5590
0.5980
0.5118
0.5623
16,231,222
+0.02(+4.44%)
Mar 22, 2024
0.5630
0.5630
0.5150
0.5384
8,210,186
-0.01(-2.64%)
Mar 21, 2024
0.5450
0.6300
0.5431
0.5530
10,235,021
+0.01(+1.86%)
Mar 20, 2024
0.5100
0.5498
0.4913
0.5429
4,567,123
+0.02(+4.40%)
Mar 19, 2024
0.5200
0.5309
0.4943
0.5200
4,151,099
+0.00(+0.85%)
Mar 18, 2024
0.5900
0.5920
0.5156
0.5156
4,584,132
-0.07(-11.62%)
Mar 15, 2024
0.5201
0.5969
0.5200
0.5834
9,928,384
+0.05(+9.07%)
Mar 14, 2024
0.5800
0.5901
0.5034
0.5349
6,794,313
-0.06(-10.52%)
Mar 13, 2024
0.5800
0.6106
0.5845
0.5978
2,723,676
+0.02(+2.80%)
Mar 12, 2024
0.6100
0.6100
0.5800
0.5815
2,686,369
-0.02(-3.63%)
Mar 11, 2024
0.6100
0.6193
0.5880
0.6034
5,127,049
+0.01(+1.24%)
Mar 08, 2024
0.6082
0.6173
0.5834
0.5960
5,527,239
-0.00(-0.20%)
Mar 07, 2024
0.6632
0.6648
0.5802
0.5972
9,736,502
-0.05(-8.31%)
Mar 06, 2024
0.6200
0.6600
0.6000
0.6513
9,556,562
+0.04(+7.16%)
Mar 05, 2024
0.6300
0.6398
0.5850
0.6078
6,239,877
-0.01(-2.28%)
Mar 04, 2024
0.6300
0.6300
0.5700
0.6220
16,582,023
+0.04(+7.24%)
Mar 01, 2024
0.6676
0.6678
0.5610
0.5800
16,326,939
+0.00(+0.00%)
Feb 29, 2024
0.9000
0.9000
0.5799
0.5800
38,661,128
-0.44(-43.14%)
Feb 28, 2024
0.9926
1.050
0.9502
1.020
4,584,297
+0.06(+6.69%)
Feb 27, 2024
1.000
1.010
0.9375
0.9560
2,392,750
-0.00(-0.16%)
Feb 26, 2024
0.8984
0.9750
0.8806
0.9575
3,334,339
+0.08(+8.73%)
Feb 23, 2024
0.8871
0.9294
0.8400
0.8806
2,663,799
-0.01(-0.82%)
Feb 22, 2024
0.9200
0.9449
0.8584
0.8879
2,026,925
+0.02(+1.77%)
Feb 21, 2024
0.9396
0.9396
0.8653
0.8725
2,160,551
-0.06(-6.32%)
Feb 20, 2024
0.9530
0.9601
0.9101
0.9314
2,483,169
-0.04(-4.49%)
Feb 16, 2024
0.9900
1.010
0.9475
0.9752
2,437,481
-0.00(-0.49%)
Feb 15, 2024
1.020
1.070
0.9232
0.9800
4,726,456
-0.05(-4.85%)
Feb 14, 2024
1.010
1.060
0.9800
1.030
2,992,953
+0.07(+7.82%)
Feb 13, 2024
0.9700
1.010
0.9500
0.9553
4,586,771
-0.06(-6.34%)
Feb 12, 2024
1.090
1.120
0.9701
1.020
7,318,885
-0.04(-3.77%)
Feb 09, 2024
0.9500
1.060
0.8662
1.060
12,038,445
+0.19(+22.47%)
Feb 08, 2024
1.040
1.050
0.7810
0.8655
28,706,844
-0.58(-40.31%)
Feb 07, 2024
1.420
1.470
1.390
1.450
1,214,239
+0.02(+1.40%)
Feb 06, 2024
1.300
1.450
1.300
1.430
1,363,610
+0.14(+10.85%)
Feb 05, 2024
1.360
1.370
1.280
1.290
1,271,516
-0.08(-5.84%)
Feb 02, 2024
1.410
1.445
1.360
1.370
1,489,539
-0.05(-3.52%)
Feb 01, 2024
1.380
1.450
1.380
1.420
1,210,440
+0.05(+3.65%)
Jan 31, 2024
1.480
1.510
1.360
1.370
3,072,238
-0.15(-9.87%)
Jan 30, 2024
1.570
1.590
1.490
1.520
1,928,946
-0.02(-1.30%)
Jan 29, 2024
1.430
1.560
1.390
1.540
2,712,311
+0.14(+10.00%)
Jan 26, 2024
1.300
1.450
1.290
1.400
4,031,821
+0.14(+11.11%)
Jan 25, 2024
1.290
1.300
1.250
1.260
1,757,375
-0.01(-0.79%)
Jan 24, 2024
1.390
1.420
1.260
1.270
2,408,558
-0.10(-7.30%)
Jan 23, 2024
1.410
1.460
1.350
1.370
1,781,167
-0.07(-4.86%)
Jan 22, 2024
1.370
1.510
1.355
1.440
1,888,427
+0.05(+3.60%)
Jan 19, 2024
1.370
1.425
1.300
1.390
3,104,349
+0.03(+2.21%)
Jan 18, 2024
1.370
1.480
1.330
1.360
2,788,467
-0.05(-3.55%)
Jan 17, 2024
1.420
1.460
1.380
1.410
3,331,647
-0.05(-3.42%)
Jan 16, 2024
1.550
1.580
1.460
1.460
3,282,692
-0.15(-9.32%)
Jan 12, 2024
1.660
1.690
1.570
1.610
3,791,068
-0.04(-2.42%)
Jan 11, 2024
1.970
1.980
1.630
1.650
7,681,128
-0.19(-10.33%)
Jan 10, 2024
1.810
1.940
1.750
1.840
3,363,616
-0.01(-0.54%)
Jan 09, 2024
1.980
2.060
1.840
1.850
3,935,402
-0.15(-7.50%)
Jan 08, 2024
1.880
2.070
1.800
2.000
4,588,846
+0.16(+8.70%)
Jan 05, 2024
1.860
1.870
1.710
1.840
4,226,793
-0.06(-3.16%)
Jan 04, 2024
1.920
1.957
1.855
1.900
3,866,148
+0.00(+0.00%)
Jan 03, 2024
1.870
2.039
1.860
1.900
5,356,196
-0.22(-10.38%)
Jan 02, 2024
2.330
2.380
2.065
2.120
7,305,881
-0.11(-4.93%)
Dec 29, 2023
2.430
2.750
2.200
2.230
14,503,217
-0.06(-2.62%)
Dec 28, 2023
2.360
2.380
2.110
2.290
11,042,963
-0.07(-2.97%)
Dec 27, 2023
1.870
2.490
1.850
2.360
26,144,440
+0.56(+31.11%)
Dec 26, 2023
1.860
1.870
1.780
1.800
2,192,381
-0.05(-2.70%)
Dec 22, 2023
1.840
1.907
1.797
1.850
3,413,942
+0.01(+0.54%)
Dec 21, 2023
1.920
1.970
1.770
1.840
3,482,449
+0.00(+0.00%)
Dec 20, 2023
2.110
2.180
1.820
1.840
6,222,476
-0.15(-7.54%)
Dec 19, 2023
1.960
2.070
1.930
1.990
2,975,446
+0.04(+2.05%)
Dec 18, 2023
1.760
2.078
1.750
1.950
4,363,557
+0.06(+3.17%)
Dec 15, 2023
1.780
1.890
1.725
1.890
4,289,760
+0.14(+8.00%)
Dec 14, 2023
1.850
1.920
1.690
1.750
3,103,005
-0.07(-3.85%)
Dec 13, 2023
1.710
1.850
1.640
1.820
3,270,045
+0.10(+5.81%)
Dec 12, 2023
1.630
1.780
1.600
1.720
2,038,819
+0.14(+8.86%)
Dec 11, 2023
1.670
1.670
1.510
1.580
2,611,156
-0.19(-10.73%)
Dec 08, 2023
1.800
1.830
1.700
1.770
3,265,529
-0.01(-0.56%)
Dec 07, 2023
1.890
1.905
1.760
1.780
3,099,120
-0.20(-10.10%)
Dec 06, 2023
1.910
2.170
1.900
1.980
4,867,074
+0.09(+4.76%)
Dec 05, 2023
1.970
2.100
1.860
1.890
5,374,660
-0.10(-5.03%)
Dec 04, 2023
2.040
2.140
1.800
1.990
8,627,530
+0.11(+5.85%)
Dec 01, 2023
1.540
1.910
1.530
1.880
4,897,816
+0.38(+25.33%)
Nov 30, 2023
1.690
1.690
1.420
1.500
3,920,132
-0.16(-9.64%)
Nov 29, 2023
1.790
1.830
1.620
1.660
3,339,370
-0.10(-5.68%)
Nov 28, 2023
1.810
1.850
1.710
1.760
3,360,963
-0.04(-2.22%)
Nov 27, 2023
1.840
2.000
1.760
1.800
5,070,885
-0.08(-4.26%)
Nov 24, 2023
1.580
1.970
1.520
1.880
4,602,570
+0.32(+20.51%)
Nov 22, 2023
1.660
1.730
1.510
1.560
3,132,860
-0.07(-4.29%)
Nov 21, 2023
1.360
1.710
1.250
1.630
6,075,516
+0.26(+18.98%)
Nov 20, 2023
1.340
1.680
1.335
1.370
6,814,236
+0.10(+7.87%)
Nov 17, 2023
1.190
1.280
1.030
1.270
2,950,330
+0.07(+5.83%)
Nov 16, 2023
1.150
1.250
1.101
1.200
3,359,356
+0.03(+2.56%)
Nov 15, 2023
1.000
1.200
1.000
1.170
3,521,425
+0.18(+18.76%)
Nov 14, 2023
0.7800
1.010
0.7607
0.9852
4,362,708
+0.27(+36.83%)
Nov 13, 2023
0.8300
0.8300
0.7150
0.7200
2,414,457
-0.08(-9.54%)
Nov 10, 2023
0.7087
0.8677
0.6800
0.7959
4,995,690
+0.11(+15.85%)
Nov 09, 2023
0.7301
0.7816
0.6450
0.6870
3,458,170
+0.05(+7.13%)
Nov 08, 2023
0.9100
0.9103
0.6411
0.6413
4,318,744
-0.26(-28.95%)
Nov 07, 2023
0.9254
0.9479
0.8974
0.9026
1,023,316
-0.01(-0.98%)
Nov 06, 2023
0.9800
0.9897
0.9100
0.9115
670,921
-0.06(-6.03%)
Nov 03, 2023
0.9400
0.9700
0.9300
0.9700
853,237
+0.03(+3.17%)
Nov 02, 2023
0.9700
0.9870
0.9146
0.9402
1,194,760
+0.00(+0.02%)
Nov 01, 2023
1.020
1.020
0.9366
0.9400
790,221
-0.07(-6.93%)
Oct 31, 2023
0.9800
1.020
0.9800
1.010
704,389
+0.03(+2.72%)
Oct 30, 2023
0.9672
0.9985
0.9600
0.9833
811,090
+0.04(+4.61%)
Oct 27, 2023
1.000
1.019
0.9400
0.9400
1,015,133
-0.05(-5.24%)
Oct 26, 2023
1.010
1.040
0.9900
0.9920
967,426
-0.03(-2.75%)
Oct 25, 2023
1.050
1.060
1.010
1.020
1,433,551
-0.02(-1.92%)
Oct 24, 2023
1.130
1.130
1.039
1.040
2,958,074
+0.00(+0.00%)
Oct 23, 2023
1.090
1.090
1.030
1.040
2,607,916
-0.02(-1.89%)
Oct 20, 2023
1.080
1.120
1.060
1.060
809,611
-0.01(-0.93%)
Oct 19, 2023
1.090
1.110
1.070
1.070
430,407
-0.01(-0.93%)
Oct 18, 2023
1.120
1.130
1.080
1.080
509,788
-0.06(-5.26%)
Oct 17, 2023
1.100
1.150
1.100
1.140
432,154
+0.04(+3.64%)
Oct 16, 2023
1.110
1.180
1.100
1.100
1,842,374
+0.02(+1.85%)
Oct 13, 2023
1.110
1.120
1.070
1.080
496,112
-0.01(-0.92%)
Oct 12, 2023
1.150
1.150
1.090
1.090
649,689
-0.06(-5.22%)
Oct 11, 2023
1.180
1.190
1.150
1.150
385,217
-0.02(-1.71%)
Oct 10, 2023
1.160
1.180
1.140
1.170
369,265
+0.03(+2.63%)
Oct 09, 2023
1.120
1.150
1.110
1.140
259,014
-0.02(-1.72%)
Oct 06, 2023
1.120
1.170
1.100
1.160
383,191
+0.03(+2.65%)
Oct 05, 2023
1.130
1.160
1.115
1.130
593,100
+0.00(+0.00%)
Oct 04, 2023
1.120
1.150
1.050
1.130
1,364,064
+0.03(+2.73%)
Oct 03, 2023
1.140
1.150
1.100
1.100
677,633
-0.03(-2.65%)
Oct 02, 2023
1.180
1.220
1.120
1.130
1,275,043
-0.04(-3.42%)
Sep 29, 2023
1.240
1.250
1.150
1.170
1,097,812
-0.05(-4.10%)
Sep 28, 2023
1.190
1.320
1.160
1.220
2,027,419
+0.03(+2.52%)
Sep 27, 2023
1.170
1.210
1.160
1.190
482,316
+0.06(+5.31%)
Sep 26, 2023
1.160
1.190
1.125
1.130
649,572
-0.03(-2.59%)
Sep 25, 2023
1.120
1.180
1.160
1.160
676,554
+0.06(+5.45%)
Sep 22, 2023
1.180
1.180
1.100
1.100
777,934
-0.06(-5.17%)
Sep 21, 2023
1.190
1.190
1.140
1.160
779,907
-0.04(-3.33%)
Sep 20, 2023
1.220
1.240
1.190
1.200
509,366
+0.00(+0.00%)
Sep 19, 2023
1.200
1.230
1.165
1.200
1,363,820
+0.00(+0.00%)
Sep 18, 2023
1.240
1.270
1.200
1.200
886,733
-0.02(-1.64%)
Sep 15, 2023
1.270
1.290
1.220
1.220
1,231,912
-0.04(-3.17%)
Sep 14, 2023
1.270
1.320
1.250
1.260
778,176
+0.01(+0.80%)
Sep 13, 2023
1.260
1.300
1.230
1.250
785,074
-0.01(-0.79%)
Sep 12, 2023
1.300
1.360
1.250
1.260
1,157,440
-0.03(-2.33%)
Sep 11, 2023
1.290
1.310
1.270
1.290
482,581
+0.01(+0.78%)
Sep 08, 2023
1.290
1.310
1.270
1.280
456,893
-0.01(-0.78%)
Sep 07, 2023
1.290
1.320
1.250
1.290
590,542
+0.00(+0.00%)
Sep 06, 2023
1.310
1.350
1.272
1.290
581,466
-0.01(-0.77%)
Sep 05, 2023
1.400
1.410
1.300
1.300
614,608
-0.12(-8.45%)
Sep 01, 2023
1.380
1.420
1.370
1.420
404,900
+0.04(+2.90%)
Aug 31, 2023
1.480
1.510
1.340
1.380
834,575
-0.11(-7.38%)
Aug 30, 2023
1.490
1.500
1.420
1.490
588,903
-0.01(-0.67%)
Aug 29, 2023
1.310
1.530
1.310
1.500
1,702,199
+0.17(+12.78%)
Aug 28, 2023
1.310
1.350
1.310
1.330
338,267
+0.02(+1.53%)
Aug 25, 2023
1.280
1.340
1.260
1.310
508,652
+0.04(+3.15%)
Aug 24, 2023
1.360
1.360
1.260
1.270
371,168
-0.08(-5.93%)
Aug 23, 2023
1.270
1.370
1.260
1.350
605,663
+0.08(+6.30%)
Aug 22, 2023
1.310
1.318
1.270
1.270
475,052
-0.02(-1.55%)
Aug 21, 2023
1.360
1.360
1.280
1.290
483,755
-0.02(-1.53%)
Aug 18, 2023
1.230
1.320
1.230
1.310
782,276
+0.04(+3.15%)
Aug 17, 2023
1.310
1.320
1.260
1.270
786,688
-0.03(-2.31%)
Aug 16, 2023
1.340
1.365
1.300
1.300
716,144
-0.05(-3.70%)
Aug 15, 2023
1.370
1.400
1.330
1.350
756,928
-0.04(-2.88%)
Aug 14, 2023
1.430
1.430
1.370
1.390
724,437
-0.03(-2.11%)
Aug 11, 2023
1.370
1.430
1.370
1.420
491,929
+0.05(+3.65%)
Aug 10, 2023
1.330
1.490
1.330
1.370
1,324,634
-0.04(-2.84%)
Aug 09, 2023
1.500
1.500
1.400
1.410
913,291
-0.07(-4.73%)
Aug 08, 2023
1.400
1.490
1.370
1.480
1,206,297
+0.06(+4.23%)
Aug 07, 2023
1.520
1.570
1.400
1.420
2,126,117
-0.06(-4.05%)
Aug 04, 2023
1.530
1.560
1.480
1.480
864,859
-0.04(-2.63%)
Aug 03, 2023
1.500
1.550
1.480
1.520
1,044,401
+0.01(+0.66%)
Aug 02, 2023
1.570
1.570
1.500
1.510
1,349,024
-0.08(-5.03%)
Aug 01, 2023
1.640
1.650
1.565
1.590
1,178,246
-0.06(-3.64%)
Jul 31, 2023
1.660
1.720
1.620
1.650
2,287,274
+0.02(+1.23%)
Jul 28, 2023
1.600
1.660
1.580
1.630
1,046,175
+0.07(+4.49%)
Jul 27, 2023
1.740
1.760
1.540
1.560
2,267,012
-0.17(-9.83%)
Jul 26, 2023
1.710
1.770
1.673
1.730
924,267
+0.04(+2.37%)
Jul 25, 2023
1.690
1.780
1.690
1.690
970,660
+0.00(+0.00%)
Jul 24, 2023
1.670
1.725
1.640
1.690
1,197,794
-0.01(-0.59%)
Jul 21, 2023
1.710
1.780
1.625
1.700
1,441,992
+0.03(+1.80%)
Jul 20, 2023
1.830
1.840
1.660
1.670
2,463,459
-0.16(-8.74%)
Jul 19, 2023
1.750
1.870
1.740
1.830
2,240,344
+0.11(+6.40%)
Jul 18, 2023
1.730
1.860
1.640
1.720
2,871,940
-0.05(-2.82%)
Jul 17, 2023
1.860
1.960
1.700
1.770
4,613,564
-0.05(-2.75%)
Jul 14, 2023
1.860
2.350
1.780
1.820
14,250,916
-0.11(-5.70%)
Jul 13, 2023
1.620
1.940
1.570
1.930
8,599,677
+0.31(+19.14%)
Jul 12, 2023
1.670
1.720
1.540
1.620
2,751,260
-0.02(-1.22%)
Jul 11, 2023
1.650
1.730
1.520
1.640
5,247,310
+0.02(+1.23%)
Jul 10, 2023
1.430
1.640
1.410
1.620
3,371,922
+0.21(+14.89%)
Jul 07, 2023
1.320
1.470
1.310
1.410
2,473,162
+0.10(+7.63%)
Jul 06, 2023
1.310
1.330
1.250
1.310
1,219,260
-0.02(-1.50%)
Jul 05, 2023
1.300
1.350
1.270
1.330
1,137,193
+0.01(+0.76%)
Jul 03, 2023
1.240
1.330
1.230
1.320
1,625,802
+0.09(+7.32%)
Jun 30, 2023
1.220
1.250
1.200
1.230
1,124,209
+0.03(+2.50%)
Jun 29, 2023
1.190
1.250
1.180
1.200
1,058,083
+0.00(+0.00%)
Jun 28, 2023
1.210
1.270
1.190
1.200
1,383,997
-0.05(-4.00%)
Jun 27, 2023
1.150
1.250
1.110
1.250
3,337,571
+0.16(+14.68%)
Jun 26, 2023
1.250
1.260
1.080
1.090
4,833,114
-0.18(-14.17%)
Jun 23, 2023
1.300
1.340
1.260
1.270
2,818,020
+0.00(+0.00%)
Jun 22, 2023
1.380
1.390
1.230
1.270
2,574,002
-0.11(-7.97%)
Jun 21, 2023
1.430
1.460
1.380
1.380
4,604,454
+0.00(+0.00%)
Jun 20, 2023
1.410
1.440
1.360
1.380
2,073,963
-0.04(-2.82%)
Jun 16, 2023
1.420
1.470
1.390
1.420
2,770,178
+0.02(+1.43%)
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.